Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.87 32.22 31.79 31.94 5,416,535 -0.09(-0.29%)
Sep 27, 2007 31.49 32.20 31.47 32.03 6,928,180 +0.60(+1.91%)
Sep 26, 2007 31.22 31.57 31.09 31.43 9,537,881 +0.39(+1.26%)
Sep 25, 2007 31.22 31.56 30.89 31.04 6,739,562 -0.37(-1.17%)
Sep 24, 2007 31.68 32.09 31.30 31.41 6,978,046 -0.37(-1.16%)
Sep 21, 2007 32.07 32.34 31.21 31.78 7,833,939 +0.27(+0.85%)
Sep 20, 2007 32.27 32.27 31.34 31.51 5,956,773 -0.87(-2.68%)
Sep 19, 2007 32.10 32.73 32.05 32.38 7,943,949 +0.33(+1.04%)
Sep 18, 2007 30.92 32.23 30.82 32.05 10,406,174 +1.33(+4.33%)
Sep 17, 2007 30.61 30.81 30.34 30.71 3,783,260 -0.07(-0.24%)
Sep 14, 2007 30.50 30.86 30.29 30.79 5,595,488 -0.02(-0.07%)
Sep 13, 2007 29.83 31.05 29.73 30.81 8,765,147 +1.14(+3.85%)
Sep 12, 2007 29.15 29.79 29.08 29.66 9,112,001 +0.39(+1.33%)
Sep 11, 2007 28.67 29.54 28.59 29.27 5,886,700 +0.68(+2.38%)
Sep 10, 2007 28.94 29.06 28.30 28.59 5,209,740 -0.14(-0.50%)
Sep 07, 2007 28.43 29.09 28.36 28.74 9,181,107 -0.35(-1.22%)
Sep 06, 2007 29.39 29.43 28.91 29.09 7,328,225 -0.28(-0.96%)
Sep 05, 2007 29.59 29.80 29.29 29.38 6,952,862 -0.51(-1.70%)
Sep 04, 2007 29.44 30.08 29.19 29.88 8,337,879 +0.63(+2.15%)
Aug 31, 2007 29.25 29.63 29.06 29.25 5,938,114 +0.46(+1.61%)
Aug 30, 2007 28.53 29.38 28.34 28.79 6,906,009 -0.14(-0.48%)
Aug 29, 2007 28.95 29.10 28.32 28.93 10,597,359 +0.20(+0.71%)
Aug 28, 2007 29.77 29.77 28.69 28.72 13,610,782 -1.61(-5.30%)
Aug 27, 2007 30.50 30.65 30.32 30.33 4,240,399 -0.14(-0.48%)
Aug 24, 2007 30.44 30.75 30.07 30.48 6,516,391 +0.20(+0.65%)
Aug 23, 2007 30.75 31.03 30.01 30.28 7,106,139 -0.12(-0.38%)
Aug 22, 2007 30.92 31.21 30.14 30.40 10,249,619 -0.24(-0.78%)
Aug 21, 2007 30.80 31.19 30.44 30.63 7,854,212 -0.17(-0.54%)
Aug 20, 2007 31.38 31.53 30.29 30.80 10,089,813 -0.63(-2.00%)
Aug 17, 2007 33.08 33.58 31.05 31.43 24,236,378 +1.23(+4.07%)
Aug 16, 2007 28.77 30.61 27.71 30.20 15,905,931 +1.41(+4.90%)
Aug 15, 2007 28.82 29.74 28.45 28.79 8,826,178 -0.33(-1.14%)
Aug 14, 2007 30.55 30.73 28.73 29.12 13,753,225 -1.24(-4.08%)
Aug 13, 2007 30.63 31.73 30.25 30.36 14,214,766 -0.27(-0.87%)
Aug 10, 2007 30.14 31.21 29.49 30.63 15,508,358 -0.80(-2.56%)
Aug 09, 2007 32.54 32.56 30.45 31.43 15,066,836 -1.11(-3.40%)
Aug 08, 2007 31.66 32.96 31.56 32.54 11,702,092 +0.38(+1.17%)
Aug 07, 2007 31.38 32.55 30.86 32.16 14,170,741 +0.78(+2.49%)
Aug 06, 2007 29.61 31.46 29.13 31.38 13,618,090 +1.77(+5.96%)
Aug 03, 2007 29.69 30.71 29.46 29.61 15,265,652 -1.09(-3.56%)
Aug 02, 2007 29.79 31.05 29.72 30.71 7,530,135 +0.35(+1.14%)
Aug 01, 2007 30.39 30.82 29.10 30.36 17,954,182 -0.43(-1.39%)
Jul 31, 2007 31.41 31.85 30.79 30.79 12,647,672 -0.54(-1.73%)
Jul 30, 2007 30.67 31.47 30.21 31.33 8,537,275 +0.68(+2.22%)
Jul 27, 2007 30.84 31.22 30.32 30.65 13,353,919 -0.32(-1.03%)
Jul 26, 2007 31.08 31.33 30.46 30.97 13,783,210 -0.54(-1.70%)
Jul 25, 2007 31.17 31.62 30.82 31.50 9,388,809 +0.44(+1.42%)
Jul 24, 2007 31.71 32.03 30.79 31.06 7,784,833 -1.20(-3.72%)
Jul 23, 2007 32.40 32.49 32.15 32.26 9,613,987 -0.05(-0.16%)
Jul 20, 2007 32.06 32.73 31.44 32.31 21,863,950 -0.39(-1.19%)
Jul 19, 2007 33.62 33.69 32.48 32.70 10,299,997 -0.67(-2.02%)
Jul 18, 2007 33.52 33.96 32.75 33.38 11,020,850 -0.43(-1.26%)
Jul 17, 2007 33.41 33.95 33.39 33.80 8,008,018 +0.62(+1.88%)
Jul 16, 2007 33.15 33.49 32.88 33.18 6,681,614 +3.20(+10.67%)
Jul 13, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 12, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 11, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 10, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 09, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 06, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 05, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 03, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.