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 (%)
Feb 28, 2005 23.24 23.42 23.18 23.20 4,270,227 -0.11(-0.46%)
Feb 25, 2005 22.93 23.38 22.79 23.31 3,675,525 +0.41(+1.77%)
Feb 24, 2005 22.82 22.93 22.69 22.90 2,425,228 +0.20(+0.88%)
Feb 23, 2005 22.59 22.89 22.59 22.70 2,598,384 +0.12(+0.51%)
Feb 22, 2005 22.85 23.01 22.59 22.59 3,972,811 -0.44(-1.93%)
Feb 18, 2005 22.79 23.09 22.69 23.03 4,585,507 +0.21(+0.94%)
Feb 17, 2005 23.31 23.37 22.82 22.82 4,636,098 -0.50(-2.14%)
Feb 16, 2005 23.47 23.50 23.25 23.31 4,202,034 -0.28(-1.20%)
Feb 15, 2005 23.51 23.60 23.33 23.60 2,584,302 +0.12(+0.49%)
Feb 14, 2005 23.47 23.54 23.41 23.48 1,591,393 +0.07(+0.29%)
Feb 11, 2005 23.30 23.55 23.23 23.41 2,278,671 +0.02(+0.10%)
Feb 10, 2005 23.35 23.50 23.26 23.39 1,937,183 +0.04(+0.16%)
Feb 09, 2005 23.50 23.50 23.21 23.35 4,542,740 -0.15(-0.62%)
Feb 08, 2005 23.25 23.53 23.23 23.50 5,900,868 +0.25(+1.09%)
Feb 07, 2005 23.08 23.38 22.96 23.25 6,265,565 +0.18(+0.76%)
Feb 04, 2005 22.57 23.07 22.57 23.07 5,834,761 +0.45(+2.00%)
Feb 03, 2005 22.66 22.78 22.60 22.62 4,572,599 +0.02(+0.10%)
Feb 02, 2005 22.70 22.79 22.47 22.59 4,218,724 -0.15(-0.64%)
Feb 01, 2005 22.89 22.89 22.64 22.74 5,344,760 -0.05(-0.20%)
Jan 31, 2005 22.85 22.93 22.66 22.79 4,323,035 +0.15(+0.68%)
Jan 28, 2005 22.55 22.70 22.41 22.63 6,469,362 +0.18(+0.79%)
Jan 27, 2005 22.55 22.75 22.26 22.46 8,878,683 -0.25(-1.08%)
Jan 26, 2005 23.01 23.11 22.32 22.70 13,266,391 -0.68(-2.92%)
Jan 25, 2005 23.62 23.71 23.34 23.38 3,874,237 -0.11(-0.46%)
Jan 24, 2005 23.66 23.73 23.49 23.49 4,117,151 -0.17(-0.71%)
Jan 21, 2005 23.59 23.74 23.51 23.66 4,969,502 +0.08(+0.33%)
Jan 20, 2005 23.93 24.08 23.55 23.58 5,227,541 -0.58(-2.38%)
Jan 19, 2005 25.12 25.23 23.84 24.16 11,731,326 -1.10(-4.37%)
Jan 18, 2005 24.69 25.36 24.68 25.26 2,559,398 +0.34(+1.35%)
Jan 14, 2005 25.00 25.19 24.89 24.93 4,509,230 +0.05(+0.18%)
Jan 13, 2005 25.12 25.23 24.86 24.88 3,129,718 -0.31(-1.22%)
Jan 12, 2005 25.33 25.34 24.89 25.19 3,996,150 -0.07(-0.27%)
Jan 11, 2005 25.35 25.36 25.13 25.26 2,723,557 -0.09(-0.36%)
Jan 10, 2005 25.46 25.60 25.26 25.35 3,526,491 -0.20(-0.78%)
Jan 07, 2005 25.84 25.84 25.54 25.55 3,848,159 +0.01(+0.03%)
Jan 06, 2005 25.50 25.71 25.41 25.54 3,270,016 +0.50(+1.99%)
Jan 05, 2005 24.96 25.41 24.96 25.04 3,304,439 +0.04(+0.15%)
Jan 04, 2005 25.57 25.62 24.92 25.00 4,880,185 -0.39(-1.54%)
Jan 03, 2005 25.64 25.79 25.35 25.39 3,125,676 -0.24(-0.93%)
Dec 31, 2004 25.65 25.75 25.56 25.63 1,428,407 +0.05(+0.18%)
Dec 30, 2004 25.57 25.72 25.55 25.59 1,922,710 -0.04(-0.15%)
Dec 29, 2004 25.63 25.89 25.59 25.62 2,097,822 -0.13(-0.51%)
Dec 28, 2004 25.54 25.75 25.51 25.75 2,170,710 +0.18(+0.69%)
Dec 27, 2004 26.00 26.10 25.58 25.58 1,818,139 -0.31(-1.21%)
Dec 23, 2004 25.78 26.14 25.78 25.89 2,102,907 +0.05(+0.18%)
Dec 22, 2004 25.44 25.88 25.40 25.85 3,157,491 +0.31(+1.20%)
Dec 21, 2004 25.39 25.57 25.35 25.54 3,278,883 +0.27(+1.06%)
Dec 20, 2004 25.50 25.68 25.23 25.27 2,082,176 -0.17(-0.66%)
Dec 17, 2004 25.12 25.54 25.12 25.44 5,447,246 +0.13(+0.51%)
Dec 16, 2004 25.31 25.48 25.16 25.31 2,709,736 -0.18(-0.72%)
Dec 15, 2004 25.31 25.56 25.23 25.49 3,672,526 +0.20(+0.79%)
Dec 14, 2004 25.35 25.46 25.17 25.29 5,147,352 -0.05(-0.18%)
Dec 13, 2004 25.45 25.45 25.22 25.34 2,618,725 +0.05(+0.21%)
Dec 10, 2004 25.74 25.74 25.15 25.29 2,869,332 +0.00(+0.00%)
Dec 09, 2004 25.35 25.42 25.08 25.29 2,339,041 -0.16(-0.63%)
Dec 08, 2004 25.31 25.65 25.22 25.45 2,932,049 +0.14(+0.55%)
Dec 07, 2004 25.39 25.64 25.21 25.31 3,238,201 -0.03(-0.12%)
Dec 06, 2004 25.23 25.39 25.04 25.34 4,027,704 -0.05(-0.18%)
Dec 03, 2004 25.24 25.49 25.06 25.39 3,271,059 +0.11(+0.46%)
Dec 02, 2004 25.39 25.46 25.21 25.27 3,354,899 -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.