Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.42 26.57 26.32 26.36 3,880,235 -0.04(-0.15%)
Oct 30, 2006 26.40 26.53 26.34 26.40 2,206,175 +0.05(+0.17%)
Oct 27, 2006 26.51 26.58 26.27 26.35 4,158,484 -0.19(-0.72%)
Oct 26, 2006 26.31 26.70 26.25 26.54 3,294,529 +0.22(+0.84%)
Oct 25, 2006 25.97 26.37 25.92 26.32 5,207,852 +0.33(+1.27%)
Oct 24, 2006 25.92 25.99 25.65 25.99 5,019,049 +0.17(+0.65%)
Oct 23, 2006 25.59 26.03 25.51 25.82 4,873,275 +0.07(+0.27%)
Oct 20, 2006 26.07 26.07 25.54 25.75 5,355,843 -0.23(-0.89%)
Oct 19, 2006 25.92 26.39 25.76 25.98 10,275,146 -0.71(-2.67%)
Oct 18, 2006 26.97 27.03 26.47 26.70 3,822,734 -0.11(-0.40%)
Oct 17, 2006 26.88 27.07 26.42 26.80 4,099,549 -0.20(-0.74%)
Oct 16, 2006 27.13 27.24 27.00 27.00 2,934,526 -0.13(-0.48%)
Oct 13, 2006 27.40 27.45 27.06 27.13 2,712,605 -0.20(-0.73%)
Oct 12, 2006 27.51 27.55 27.22 27.33 3,352,031 -0.02(-0.08%)
Oct 11, 2006 27.23 27.49 27.10 27.36 2,319,222 +0.02(+0.06%)
Oct 10, 2006 27.53 27.62 27.17 27.34 2,373,073 -0.01(-0.03%)
Oct 09, 2006 27.08 27.39 27.07 27.35 1,855,430 +0.15(+0.56%)
Oct 06, 2006 27.51 27.55 27.09 27.20 2,639,978 -0.31(-1.12%)
Oct 05, 2006 27.36 27.68 27.30 27.50 3,845,160 +0.15(+0.56%)
Oct 04, 2006 27.10 27.39 26.98 27.35 6,244,963 +0.25(+0.93%)
Oct 03, 2006 26.90 27.23 26.87 27.10 3,637,060 +0.21(+0.80%)
Oct 02, 2006 27.01 27.03 26.71 26.88 4,022,489 -0.16(-0.60%)
Sep 29, 2006 27.26 27.43 27.04 27.04 3,315,652 -0.23(-0.84%)
Sep 28, 2006 27.36 27.42 27.23 27.27 3,514,104 -0.08(-0.31%)
Sep 27, 2006 27.21 27.54 27.18 27.36 5,822,374 +0.34(+1.25%)
Sep 26, 2006 26.92 27.09 26.77 27.02 3,347,989 +0.07(+0.26%)
Sep 25, 2006 26.87 27.05 26.73 26.95 3,513,191 +0.25(+0.95%)
Sep 22, 2006 27.00 27.00 26.58 26.70 2,475,819 -0.17(-0.63%)
Sep 21, 2006 27.06 27.20 26.74 26.87 3,432,872 -0.12(-0.43%)
Sep 20, 2006 26.92 27.16 26.77 26.98 3,783,747 +0.14(+0.51%)
Sep 19, 2006 26.91 27.12 26.77 26.84 2,818,480 -0.06(-0.23%)
Sep 18, 2006 27.01 27.04 26.70 26.90 3,874,889 -0.02(-0.09%)
Sep 15, 2006 26.82 27.05 26.72 26.93 4,493,322 +0.28(+1.04%)
Sep 14, 2006 26.57 26.73 26.46 26.65 3,434,175 +0.04(+0.14%)
Sep 13, 2006 26.22 26.69 26.20 26.61 3,722,073 +0.39(+1.49%)
Sep 12, 2006 26.08 26.34 25.92 26.22 6,716,318 +0.15(+0.56%)
Sep 11, 2006 25.85 26.08 25.84 26.08 3,443,824 +0.11(+0.41%)
Sep 08, 2006 25.94 26.05 25.70 25.97 1,395,679 +0.14(+0.53%)
Sep 07, 2006 26.01 26.10 25.75 25.83 2,032,498 -0.18(-0.71%)
Sep 06, 2006 25.99 26.06 25.85 26.01 2,294,840 -0.09(-0.35%)
Sep 05, 2006 26.08 26.23 25.99 26.11 2,820,827 +0.08(+0.32%)
Sep 01, 2006 26.07 26.14 25.94 26.02 1,794,538 +0.14(+0.53%)
Aug 31, 2006 26.11 26.12 25.77 25.88 2,805,702 -0.19(-0.74%)
Aug 30, 2006 26.17 26.38 26.05 26.08 2,977,554 -0.05(-0.21%)
Aug 29, 2006 26.14 26.23 26.00 26.13 3,701,602 +0.08(+0.32%)
Aug 28, 2006 25.68 26.11 25.65 26.05 3,731,853 +0.41(+1.62%)
Aug 25, 2006 25.80 25.85 25.58 25.63 2,347,386 -0.17(-0.65%)
Aug 24, 2006 26.15 26.19 25.72 25.80 2,846,644 -0.35(-1.35%)
Aug 23, 2006 26.15 26.26 26.04 26.15 3,239,375 -0.06(-0.23%)
Aug 22, 2006 26.23 26.34 26.14 26.21 3,730,027 +0.03(+0.12%)
Aug 21, 2006 26.26 26.38 26.14 26.18 2,789,664 -0.07(-0.26%)
Aug 18, 2006 26.46 26.48 26.16 26.25 2,746,767 -0.15(-0.58%)
Aug 17, 2006 26.44 26.47 26.25 26.41 1,620,339 -0.03(-0.12%)
Aug 16, 2006 26.55 26.59 26.18 26.44 3,483,984 +0.13(+0.50%)
Aug 15, 2006 26.11 26.37 26.08 26.31 3,297,137 +0.42(+1.63%)
Aug 14, 2006 26.08 26.18 25.69 25.88 3,106,378 +0.07(+0.27%)
Aug 11, 2006 25.61 25.91 25.50 25.82 4,567,905 +0.13(+0.51%)
Aug 10, 2006 25.57 25.88 25.46 25.68 2,978,728 +0.16(+0.63%)
Aug 09, 2006 25.96 26.17 25.49 25.52 2,526,931 -0.35(-1.33%)
Aug 08, 2006 26.30 26.32 25.80 25.87 3,171,703 -0.25(-0.94%)
Aug 07, 2006 25.96 26.21 25.91 26.11 3,899,011 +0.21(+0.80%)
Aug 04, 2006 26.21 26.46 25.88 25.91 4,069,559 +0.02(+0.09%)
Aug 03, 2006 25.65 26.07 25.61 25.88 3,028,797 +0.12(+0.45%)
Aug 02, 2006 25.62 25.85 25.48 25.77 3,366,634 +0.19(+0.75%)
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.