Bank of New York Mellon (NY: BK )

75.36 -0.57 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.96 28.32 27.78 27.96 6,213,364 +0.44(+1.61%)
Aug 30, 2007 27.26 28.07 27.09 27.51 7,226,123 -0.13(-0.48%)
Aug 29, 2007 27.67 27.81 27.06 27.65 11,088,579 +0.19(+0.71%)
Aug 28, 2007 28.45 28.45 27.42 27.45 14,241,684 -1.54(-5.30%)
Aug 27, 2007 29.15 29.29 28.98 28.99 4,436,954 -0.14(-0.47%)
Aug 24, 2007 29.09 29.39 28.74 29.12 6,818,445 +0.19(+0.65%)
Aug 23, 2007 29.39 29.66 28.68 28.94 7,435,530 -0.11(-0.38%)
Aug 22, 2007 29.55 29.82 28.80 29.05 10,724,720 -0.23(-0.78%)
Aug 21, 2007 29.44 29.81 29.09 29.28 8,218,279 -0.16(-0.54%)
Aug 20, 2007 29.99 30.13 28.95 29.44 10,557,507 -0.60(-2.00%)
Aug 17, 2007 31.61 32.09 29.67 30.04 25,359,808 +1.18(+4.07%)
Aug 16, 2007 27.49 29.25 26.48 28.86 16,643,220 +1.35(+4.90%)
Aug 15, 2007 27.54 28.42 27.19 27.51 9,235,299 -0.32(-1.14%)
Aug 14, 2007 29.20 29.37 27.46 27.83 14,390,730 -1.18(-4.08%)
Aug 13, 2007 29.27 30.33 28.91 29.01 14,873,664 -0.26(-0.87%)
Aug 10, 2007 28.81 29.82 28.18 29.27 16,227,218 -0.77(-2.56%)
Aug 09, 2007 31.10 31.12 29.10 30.04 15,765,230 -1.06(-3.40%)
Aug 08, 2007 30.26 31.50 30.16 31.10 12,244,520 +0.36(+1.17%)
Aug 07, 2007 29.99 31.11 29.49 30.74 14,827,599 +0.75(+2.49%)
Aug 06, 2007 28.30 30.07 27.84 29.99 14,249,331 +1.69(+5.96%)
Aug 03, 2007 28.37 29.35 28.16 28.30 15,973,262 -1.04(-3.56%)
Aug 02, 2007 28.48 29.68 28.41 29.35 7,879,180 +0.33(+1.14%)
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.