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, 2008 23.10 24.06 22.40 23.87 12,709,733 +1.06(+4.66%)
Oct 30, 2008 22.94 23.20 21.91 22.81 10,896,838 +0.90(+4.13%)
Oct 29, 2008 23.18 23.79 21.37 21.90 13,666,118 -1.11(-4.81%)
Oct 28, 2008 19.96 23.40 19.04 23.01 16,675,434 +3.83(+20.00%)
Oct 27, 2008 20.11 20.73 18.97 19.17 11,694,332 -0.95(-4.71%)
Oct 24, 2008 19.09 20.87 18.56 20.12 17,949,140 -1.28(-5.98%)
Oct 23, 2008 20.43 21.69 19.75 21.40 15,224,588 +0.99(+4.86%)
Oct 22, 2008 22.10 22.89 19.36 20.41 14,398,686 -2.45(-10.73%)
Oct 21, 2008 21.79 24.29 21.79 22.86 10,514,565 +0.11(+0.48%)
Oct 20, 2008 22.36 22.87 21.08 22.75 11,103,087 +1.19(+5.50%)
Oct 17, 2008 20.27 23.57 20.27 21.57 20,146,196 -0.92(-4.09%)
Oct 16, 2008 22.57 23.70 20.05 22.49 26,016,704 +1.32(+6.26%)
Oct 15, 2008 23.87 23.93 20.71 21.16 21,131,802 -3.99(-15.85%)
Oct 14, 2008 24.30 26.10 22.17 25.15 29,368,434 +2.95(+13.30%)
Oct 13, 2008 21.31 22.94 19.77 22.20 19,377,884 +3.02(+15.77%)
Oct 10, 2008 16.16 20.15 15.92 19.17 29,654,852 +2.40(+14.32%)
Oct 09, 2008 18.52 20.61 16.77 16.77 24,141,772 -0.92(-5.19%)
Oct 08, 2008 15.82 22.27 14.83 17.69 24,491,328 +1.30(+7.90%)
Oct 07, 2008 19.72 20.27 16.40 16.40 17,796,662 -3.07(-15.76%)
Oct 06, 2008 19.20 21.26 18.07 19.46 16,345,358 -2.08(-9.67%)
Oct 03, 2008 23.59 24.47 21.32 21.55 14,800,002 -0.63(-2.84%)
Oct 02, 2008 24.27 24.64 21.84 22.18 11,640,913 -2.18(-8.94%)
Oct 01, 2008 22.79 25.11 22.25 24.35 13,724,378 +0.78(+3.31%)
Sep 30, 2008 21.47 23.88 20.27 23.57 23,353,508 +4.40(+22.94%)
Sep 29, 2008 24.88 7235 17.49 19.17 25,618,782 -7.15(-27.16%)
Sep 26, 2008 23.76 26.67 23.73 26.32 10,431,367 +0.68(+2.65%)
Sep 25, 2008 24.06 26.39 23.38 25.64 12,919,334 +2.11(+8.95%)
Sep 24, 2008 23.98 23.98 22.36 23.54 10,771,935 +0.52(+2.26%)
Sep 23, 2008 23.57 24.30 22.94 23.02 10,420,405 -0.34(-1.46%)
Sep 22, 2008 25.21 26.77 22.45 23.36 12,164,071 -2.47(-9.58%)
Sep 19, 2008 27.91 31.11 22.61 25.83 0 +2.60(+11.21%)
Sep 18, 2008 24.77 25.32 15.43 23.23 92,937,504 -0.72(-3.02%)
Sep 17, 2008 26.52 26.59 22.83 23.95 51,471,512 -3.36(-12.29%)
Sep 16, 2008 25.49 27.44 24.60 27.31 34,670,740 +0.85(+3.23%)
Sep 15, 2008 27.86 28.64 26.11 26.45 30,146,774 -2.45(-8.49%)
Sep 12, 2008 28.41 28.99 27.72 28.91 15,856,929 +0.10(+0.35%)
Sep 11, 2008 26.84 28.85 26.05 28.80 21,024,490 +0.95(+3.40%)
Sep 10, 2008 28.15 28.62 26.95 27.86 16,817,724 +0.41(+1.48%)
Sep 09, 2008 28.17 29.24 27.38 27.45 26,431,580 -1.33(-4.63%)
Sep 08, 2008 28.39 29.41 27.41 28.78 33,991,792 +2.49(+9.47%)
Sep 05, 2008 24.72 26.35 24.60 26.29 0 +1.21(+4.82%)
Sep 04, 2008 25.48 26.23 25.01 25.08 16,623,713 -0.66(-2.56%)
Sep 03, 2008 25.01 25.82 24.85 25.74 14,642,870 +0.54(+2.15%)
Sep 02, 2008 25.69 25.95 24.74 25.20 13,329,046 +0.16(+0.64%)
Aug 29, 2008 25.29 25.52 24.93 25.04 15,164,845 -0.56(-2.20%)
Aug 28, 2008 24.75 25.66 24.67 25.61 14,350,124 +1.06(+4.33%)
Aug 27, 2008 23.95 24.76 23.95 24.54 11,902,872 +0.07(+0.27%)
Aug 26, 2008 24.35 24.96 23.93 24.48 12,619,667 +0.01(+0.03%)
Aug 25, 2008 24.83 25.12 24.38 24.47 15,051,362 -0.41(-1.66%)
Aug 22, 2008 25.27 25.27 24.31 24.88 23,838,774 +0.12(+0.47%)
Aug 21, 2008 25.22 25.37 24.72 24.77 14,724,123 -0.80(-3.14%)
Aug 20, 2008 25.19 25.84 24.87 25.57 10,938,093 +0.35(+1.41%)
Aug 19, 2008 25.56 25.89 25.06 25.21 11,529,076 -0.64(-2.46%)
Aug 18, 2008 26.88 27.10 25.76 25.85 14,400,746 -1.01(-3.77%)
Aug 15, 2008 26.74 27.43 26.50 26.86 0 +0.42(+1.59%)
Aug 14, 2008 25.50 26.50 25.50 26.45 10,125,388 +0.46(+1.78%)
Aug 13, 2008 26.26 26.55 25.42 25.98 12,655,361 -0.57(-2.15%)
Aug 12, 2008 27.40 27.69 26.24 26.55 12,558,601 -1.32(-4.72%)
Aug 11, 2008 26.97 28.09 26.81 27.87 11,220,037 +0.77(+2.86%)
Aug 08, 2008 26.03 27.25 25.61 27.10 18,178,896 +1.06(+4.09%)
Aug 07, 2008 27.23 27.83 25.79 26.03 16,635,958 -1.62(-5.86%)
Aug 06, 2008 27.50 27.92 27.07 27.65 21,654,098 +0.04(+0.13%)
Aug 05, 2008 25.72 27.62 25.71 27.62 24,227,076 +1.98(+7.70%)
Aug 04, 2008 25.39 25.95 25.15 25.64 12,428,892 -0.05(-0.20%)
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.