Skip to main content

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 (%)
Jan 31, 2003 19.17 19.50 19.03 19.40 3,844,117 +0.23(+1.20%)
Jan 30, 2003 19.56 19.66 19.10 19.17 3,326,866 -0.35(-1.81%)
Jan 29, 2003 19.25 19.70 19.14 19.53 4,270,097 +0.05(+0.24%)
Jan 28, 2003 19.55 19.56 19.21 19.48 4,148,705 +0.11(+0.55%)
Jan 27, 2003 19.44 19.83 19.13 19.37 6,126,701 -0.12(-0.63%)
Jan 24, 2003 19.48 19.60 19.10 19.50 13,370,050 -0.56(-2.79%)
Jan 23, 2003 20.02 20.21 19.71 20.06 5,603,973 +0.30(+1.51%)
Jan 22, 2003 20.19 20.19 19.44 19.76 6,465,190 -0.42(-2.09%)
Jan 21, 2003 21.01 21.01 20.09 20.18 3,076,389 -0.63(-3.02%)
Jan 17, 2003 20.44 20.96 20.40 20.81 3,351,770 +0.05(+0.26%)
Jan 16, 2003 20.71 21.14 20.52 20.75 3,778,532 +0.02(+0.11%)
Jan 15, 2003 20.88 20.88 20.45 20.73 3,643,449 -0.15(-0.73%)
Jan 14, 2003 20.69 20.88 20.52 20.88 3,136,107 +0.19(+0.93%)
Jan 13, 2003 20.82 20.85 20.25 20.69 4,916,042 +0.06(+0.30%)
Jan 10, 2003 20.52 21.19 20.29 20.63 5,702,677 +0.10(+0.49%)
Jan 09, 2003 20.36 20.78 20.13 20.53 5,973,885 +0.97(+4.98%)
Jan 08, 2003 19.25 20.01 19.25 19.56 6,667,683 -0.80(-3.92%)
Jan 07, 2003 20.23 20.63 20.05 20.35 5,260,008 -0.09(-0.45%)
Jan 06, 2003 19.47 20.49 19.40 20.45 5,511,658 +0.97(+5.00%)
Jan 03, 2003 19.10 19.70 19.10 19.47 3,288,271 +0.13(+0.67%)
Jan 02, 2003 18.67 19.39 18.52 19.34 4,218,072 +0.97(+5.26%)
Dec 31, 2002 18.25 18.49 18.08 18.38 2,800,356 +0.00(+0.00%)
Dec 30, 2002 18.29 18.53 18.09 18.38 3,082,126 +0.19(+1.05%)
Dec 27, 2002 18.47 18.60 18.17 18.18 2,847,557 -0.29(-1.58%)
Dec 26, 2002 18.28 18.94 18.28 18.48 2,273,456 +0.14(+0.75%)
Dec 24, 2002 18.41 18.64 18.30 18.34 1,352,130 -0.09(-0.50%)
Dec 23, 2002 18.63 18.63 18.02 18.43 4,519,922 -0.19(-1.03%)
Dec 20, 2002 18.75 18.94 18.33 18.62 10,447,911 +0.38(+2.10%)
Dec 19, 2002 17.18 18.69 17.18 18.24 15,085,052 +1.07(+6.21%)
Dec 18, 2002 20.33 20.33 17.10 17.17 26,719,500 -3.15(-15.51%)
Dec 17, 2002 20.21 20.71 20.09 20.32 5,151,394 +0.12(+0.57%)
Dec 16, 2002 19.79 20.36 19.75 20.21 4,807,689 +0.79(+4.07%)
Dec 13, 2002 19.64 19.67 19.16 19.42 4,248,453 -0.21(-1.09%)
Dec 12, 2002 20.13 20.22 19.53 19.63 5,143,049 -0.52(-2.59%)
Dec 11, 2002 20.39 20.39 19.93 20.16 3,802,002 -0.23(-1.13%)
Dec 10, 2002 20.45 20.71 20.09 20.39 5,442,291 -0.06(-0.30%)
Dec 09, 2002 20.98 21.20 20.40 20.45 4,462,290 -0.63(-2.98%)
Dec 06, 2002 21.01 21.56 20.98 21.08 5,896,434 -0.25(-1.15%)
Dec 05, 2002 22.20 22.20 21.31 21.32 4,165,004 -0.77(-3.47%)
Dec 04, 2002 22.44 22.44 22.03 22.09 3,430,916 -0.35(-1.54%)
Dec 03, 2002 22.82 23.01 22.33 22.43 2,762,804 -0.67(-2.92%)
Dec 02, 2002 23.55 23.65 22.73 23.11 3,376,544 -0.17(-0.73%)
Nov 29, 2002 23.14 23.42 22.90 23.28 1,696,356 +0.06(+0.26%)
Nov 27, 2002 22.70 23.30 22.62 23.22 2,544,012 +0.71(+3.13%)
Nov 26, 2002 22.68 22.68 22.07 22.51 3,363,635 -0.16(-0.71%)
Nov 25, 2002 22.76 22.95 22.01 22.67 3,519,058 -0.08(-0.37%)
Nov 22, 2002 22.86 23.14 22.66 22.76 3,831,470 -0.10(-0.44%)
Nov 21, 2002 21.59 23.01 21.54 22.85 5,929,684 +1.50(+7.00%)
Nov 20, 2002 20.58 21.59 20.46 21.36 5,145,526 +0.73(+3.53%)
Nov 19, 2002 20.58 20.82 20.32 20.63 2,640,109 +0.06(+0.30%)
Nov 18, 2002 21.07 21.08 20.45 20.57 2,925,008 -0.41(-1.97%)
Nov 15, 2002 20.80 20.98 20.21 20.98 4,547,564 +0.19(+0.92%)
Nov 14, 2002 20.12 20.83 20.03 20.79 5,024,265 +1.08(+5.49%)
Nov 13, 2002 19.64 20.09 19.07 19.71 4,981,106 +0.08(+0.39%)
Nov 12, 2002 19.17 19.93 19.10 19.63 4,122,236 +0.64(+3.35%)
Nov 11, 2002 19.11 19.33 18.91 19.00 2,907,275 -0.18(-0.92%)
Nov 08, 2002 19.50 20.17 19.02 19.17 4,078,165 -0.52(-2.65%)
Nov 07, 2002 20.13 20.32 19.65 19.70 4,047,132 -0.71(-3.46%)
Nov 06, 2002 20.48 20.71 19.90 20.40 4,674,171 -0.03(-0.15%)
Nov 05, 2002 20.33 20.74 20.26 20.43 2,641,804 -0.08(-0.41%)
Nov 04, 2002 20.75 21.06 20.41 20.52 3,568,476 +0.19(+0.94%)
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.