Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.89 25.10 24.68 24.70 3,706,948 -0.01(-0.03%)
Jun 29, 2006 24.35 24.74 24.10 24.70 4,840,547 +0.47(+1.93%)
Jun 28, 2006 24.35 24.47 24.04 24.24 3,610,591 -0.05(-0.19%)
Jun 27, 2006 24.48 24.61 24.28 24.28 2,462,259 -0.22(-0.91%)
Jun 26, 2006 24.53 24.61 24.39 24.50 2,433,312 +0.04(+0.16%)
Jun 23, 2006 24.53 24.66 24.33 24.47 2,849,643 -0.15(-0.59%)
Jun 22, 2006 24.55 24.80 24.50 24.61 2,795,010 -0.02(-0.06%)
Jun 21, 2006 24.44 24.70 24.40 24.63 5,956,283 +0.17(+0.69%)
Jun 20, 2006 24.27 24.56 24.27 24.46 4,976,282 +0.22(+0.92%)
Jun 19, 2006 24.53 24.56 24.10 24.24 4,489,280 -0.15(-0.63%)
Jun 16, 2006 24.58 24.61 24.28 24.39 4,294,610 -0.21(-0.87%)
Jun 15, 2006 24.15 24.71 24.12 24.60 4,111,935 +0.60(+2.49%)
Jun 14, 2006 23.90 24.06 23.63 24.01 4,362,021 +0.11(+0.45%)
Jun 13, 2006 24.11 24.33 23.81 23.90 5,372,794 -0.41(-1.67%)
Jun 12, 2006 24.93 24.93 24.30 24.30 4,291,742 -0.54(-2.19%)
Jun 09, 2006 25.09 25.16 24.82 24.85 3,689,476 -0.28(-1.13%)
Jun 08, 2006 25.00 25.16 24.68 25.13 3,861,589 +0.00(+0.00%)
Jun 07, 2006 25.09 25.42 25.03 25.13 2,736,987 +0.04(+0.15%)
Jun 06, 2006 25.19 25.31 24.95 25.09 2,947,435 +0.00(+0.00%)
Jun 05, 2006 25.50 25.54 25.09 25.09 4,194,732 -0.54(-2.12%)
Jun 02, 2006 25.73 25.89 25.57 25.64 6,822,063 -0.08(-0.30%)
Jun 01, 2006 25.49 25.75 25.46 25.72 2,539,579 +0.23(+0.90%)
May 31, 2006 25.40 25.57 24.89 25.49 4,174,913 +0.17(+0.67%)
May 30, 2006 25.39 25.49 25.28 25.32 3,340,165 -0.15(-0.57%)
May 26, 2006 25.50 25.59 25.34 25.46 1,987,253 +0.10(+0.39%)
May 25, 2006 25.19 25.39 25.09 25.36 2,444,526 +0.29(+1.16%)
May 24, 2006 25.10 25.34 24.66 25.07 3,638,364 -0.11(-0.46%)
May 23, 2006 25.58 25.66 25.19 25.19 3,109,117 -0.25(-0.97%)
May 22, 2006 25.35 25.58 25.29 25.43 2,845,471 +0.02(+0.09%)
May 19, 2006 25.49 25.69 25.30 25.41 4,087,162 +0.18(+0.70%)
May 18, 2006 25.45 25.57 25.19 25.23 4,230,850 -0.21(-0.84%)
May 17, 2006 25.55 25.62 25.12 25.45 6,347,318 -0.40(-1.54%)
May 16, 2006 26.10 26.14 25.81 25.85 2,812,874 -0.21(-0.82%)
May 15, 2006 26.16 26.23 26.01 26.06 4,829,464 -0.08(-0.29%)
May 12, 2006 26.30 26.47 26.10 26.14 4,059,128 -0.13(-0.50%)
May 11, 2006 26.70 26.83 26.25 26.27 4,148,314 -0.44(-1.64%)
May 10, 2006 27.01 27.02 26.51 26.70 5,747,270 -0.34(-1.25%)
May 09, 2006 26.95 27.06 26.84 27.04 2,323,786 -0.02(-0.08%)
May 08, 2006 27.15 27.26 26.93 27.07 4,163,309 +0.07(+0.26%)
May 05, 2006 27.23 27.26 26.93 27.00 4,390,446 -0.19(-0.71%)
May 04, 2006 26.83 27.23 26.80 27.19 4,924,257 +0.39(+1.46%)
May 03, 2006 26.54 26.85 26.38 26.80 5,210,460 +0.18(+0.66%)
May 02, 2006 26.84 26.91 26.48 26.62 4,082,728 -0.15(-0.57%)
May 01, 2006 26.92 27.16 26.69 26.77 3,817,127 -0.18(-0.68%)
Apr 28, 2006 26.73 27.17 26.72 26.96 4,211,553 +0.25(+0.92%)
Apr 27, 2006 25.80 26.97 25.80 26.71 4,745,364 +0.28(+1.07%)
Apr 26, 2006 26.10 26.50 26.08 26.43 4,051,435 +0.33(+1.26%)
Apr 25, 2006 26.07 26.22 25.95 26.10 3,791,962 +0.04(+0.15%)
Apr 24, 2006 26.15 26.41 25.73 26.06 8,655,589 -0.18(-0.70%)
Apr 21, 2006 26.78 26.78 26.13 26.24 7,718,876 -0.48(-1.78%)
Apr 20, 2006 26.27 26.84 26.08 26.72 10,683,132 -0.59(-2.16%)
Apr 19, 2006 27.46 27.57 27.22 27.31 6,729,879 -0.07(-0.25%)
Apr 18, 2006 26.66 27.69 26.62 27.38 8,243,560 +0.72(+2.70%)
Apr 17, 2006 26.80 26.92 26.56 26.66 4,026,270 -0.27(-1.00%)
Apr 13, 2006 26.84 27.15 26.84 26.93 4,106,720 +0.09(+0.34%)
Apr 12, 2006 26.61 27.22 26.54 26.84 8,937,880 +0.23(+0.86%)
Apr 11, 2006 27.03 27.20 26.42 26.61 8,611,648 -0.27(-1.00%)
Apr 10, 2006 27.30 27.53 26.61 26.87 17,540,530 -1.37(-4.86%)
Apr 07, 2006 27.92 29.14 27.62 28.25 6,137,784 +0.32(+1.15%)
Apr 06, 2006 27.76 28.02 27.63 27.92 5,335,894 +0.04(+0.14%)
Apr 05, 2006 27.42 27.93 27.39 27.89 7,923,586 +0.51(+1.85%)
Apr 04, 2006 27.36 27.56 27.29 27.38 5,422,081 -0.12(-0.42%)
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.