Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.85 24.47 23.78 24.35 8,333,007 +0.90(+3.83%)
Jan 29, 2004 23.45 23.58 23.20 23.45 8,119,300 -0.17(-0.71%)
Jan 28, 2004 23.93 24.14 23.31 23.62 11,908,003 -0.53(-2.19%)
Jan 27, 2004 25.15 25.15 24.10 24.15 15,007,080 -1.23(-4.84%)
Jan 26, 2004 25.36 25.47 25.01 25.38 5,183,078 -0.05(-0.18%)
Jan 23, 2004 26.15 26.15 25.31 25.42 4,746,276 -0.54(-2.07%)
Jan 22, 2004 26.08 26.15 25.75 25.96 3,378,369 +0.03(+0.12%)
Jan 21, 2004 25.88 26.17 25.55 25.93 3,990,804 -0.38(-1.43%)
Jan 20, 2004 26.30 26.44 26.16 26.31 2,489,249 +0.03(+0.12%)
Jan 16, 2004 26.11 26.34 25.93 26.28 2,930,354 +0.17(+0.65%)
Jan 15, 2004 26.08 26.34 25.40 26.11 4,843,546 +0.34(+1.31%)
Jan 14, 2004 25.45 25.79 25.43 25.77 3,374,197 +0.31(+1.24%)
Jan 13, 2004 25.54 25.69 24.95 25.45 2,952,520 -0.01(-0.03%)
Jan 12, 2004 25.31 25.55 25.31 25.46 1,881,508 +0.09(+0.36%)
Jan 09, 2004 25.50 25.80 25.29 25.37 3,550,221 -0.30(-1.17%)
Jan 08, 2004 25.88 25.92 25.39 25.67 5,245,143 -0.03(-0.12%)
Jan 07, 2004 26.08 26.10 25.31 25.70 8,242,256 -0.92(-3.46%)
Jan 06, 2004 26.10 26.73 26.09 26.62 4,057,563 +0.41(+1.55%)
Jan 05, 2004 25.42 26.21 25.39 26.21 3,631,584 +1.05(+4.18%)
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.