Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.66 21.66 21.26 21.36 5,038,179 -0.17(-0.78%)
Apr 29, 2004 21.59 22.01 21.36 21.53 4,395,172 -0.10(-0.47%)
Apr 28, 2004 22.06 22.08 21.62 21.63 3,133,717 -0.66(-2.96%)
Apr 27, 2004 22.25 22.62 22.25 22.29 3,103,020 +0.11(+0.50%)
Apr 26, 2004 22.31 22.42 22.06 22.18 2,462,470 -0.03(-0.13%)
Apr 23, 2004 22.10 22.36 21.98 22.21 3,966,365 +0.00(+0.00%)
Apr 22, 2004 21.73 22.29 21.67 22.21 8,904,539 +0.48(+2.19%)
Apr 21, 2004 22.06 22.14 21.64 21.73 7,427,111 -0.54(-2.40%)
Apr 20, 2004 22.70 22.75 22.26 22.27 2,525,092 -0.28(-1.24%)
Apr 19, 2004 22.82 22.84 22.50 22.55 2,614,319 -0.27(-1.19%)
Apr 16, 2004 22.69 23.07 22.67 22.82 3,789,685 +0.32(+1.40%)
Apr 15, 2004 22.94 23.01 22.13 22.50 4,956,728 -0.44(-1.92%)
Apr 14, 2004 23.05 23.45 22.76 22.94 4,220,539 -0.57(-2.43%)
Apr 13, 2004 24.24 24.30 23.40 23.51 4,670,629 -0.68(-2.82%)
Apr 12, 2004 23.95 24.35 23.80 24.20 2,462,197 +0.43(+1.82%)
Apr 08, 2004 23.93 24.02 23.73 23.76 2,796,593 +0.01(+0.06%)
Apr 07, 2004 23.94 24.05 23.57 23.75 2,450,054 -0.14(-0.58%)
Apr 06, 2004 23.82 24.00 23.65 23.89 2,320,580 -0.03(-0.12%)
Apr 05, 2004 23.60 23.92 23.56 23.92 3,676,173 +0.29(+1.21%)
Apr 02, 2004 24.11 24.14 23.24 23.63 4,080,559 +0.29(+1.26%)
Apr 01, 2004 23.34 23.43 23.08 23.34 5,384,035 +0.25(+1.08%)
Mar 31, 2004 23.42 23.42 23.04 23.09 3,898,831 -0.26(-1.10%)
Mar 30, 2004 23.31 23.47 23.16 23.34 1,823,556 +0.04(+0.19%)
Mar 29, 2004 23.20 23.40 23.06 23.30 1,828,195 +0.15(+0.66%)
Mar 26, 2004 23.21 23.37 23.04 23.15 2,389,342 -0.20(-0.85%)
Mar 25, 2004 23.13 23.38 23.07 23.34 2,709,685 +0.42(+1.82%)
Mar 24, 2004 23.20 23.27 22.86 22.93 2,895,506 -0.21(-0.92%)
Mar 23, 2004 23.49 23.55 23.14 23.14 3,017,613 -0.32(-1.34%)
Mar 22, 2004 23.97 23.97 23.31 23.45 3,141,767 -0.51(-2.14%)
Mar 19, 2004 24.08 24.23 23.96 23.97 3,648,204 +0.04(+0.15%)
Mar 18, 2004 24.08 24.18 23.87 23.93 2,614,728 -0.21(-0.88%)
Mar 17, 2004 23.74 24.24 23.73 24.14 2,989,372 +0.40(+1.70%)
Mar 16, 2004 23.38 23.81 23.34 23.74 4,568,032 +0.71(+3.09%)
Mar 15, 2004 23.71 23.73 22.50 23.03 2,789,498 -0.48(-2.06%)
Mar 12, 2004 23.12 23.53 23.10 23.51 3,356,239 +0.52(+2.26%)
Mar 11, 2004 23.45 23.53 22.90 22.99 4,945,814 -0.51(-2.15%)
Mar 10, 2004 24.04 24.04 23.46 23.50 2,967,952 -0.58(-2.40%)
Mar 09, 2004 24.26 24.26 23.92 24.08 2,455,102 -0.18(-0.76%)
Mar 08, 2004 24.39 24.55 24.24 24.26 1,989,458 -0.23(-0.96%)
Mar 05, 2004 24.22 24.62 24.14 24.50 4,500,225 +0.24(+1.00%)
Mar 04, 2004 24.30 24.36 24.17 24.25 4,140,316 -0.08(-0.33%)
Mar 03, 2004 24.12 24.36 24.12 24.33 2,469,428 +0.15(+0.61%)
Mar 02, 2004 24.21 24.35 24.12 24.19 3,163,733 -0.07(-0.27%)
Mar 01, 2004 24.35 24.36 24.12 24.25 4,082,332 +0.07(+0.27%)
Feb 27, 2004 23.90 24.33 23.90 24.19 6,101,806 -0.07(-0.30%)
Feb 26, 2004 23.84 24.34 23.82 24.26 7,240,335 +0.22(+0.91%)
Feb 25, 2004 23.62 24.07 23.54 24.04 4,257,103 +0.46(+1.96%)
Feb 24, 2004 23.53 23.74 23.45 23.58 3,604,819 +0.05(+0.22%)
Feb 23, 2004 23.52 23.70 23.40 23.53 3,642,474 +0.01(+0.06%)
Feb 20, 2004 23.76 23.79 23.31 23.51 5,416,506 -0.34(-1.41%)
Feb 19, 2004 24.17 24.19 23.78 23.85 2,405,304 -0.15(-0.64%)
Feb 18, 2004 24.08 24.19 23.94 24.00 2,739,291 -0.07(-0.30%)
Feb 17, 2004 23.97 24.21 23.89 24.08 3,229,493 +0.19(+0.80%)
Feb 13, 2004 23.67 23.91 23.54 23.89 3,897,876 +0.21(+0.90%)
Feb 12, 2004 23.36 23.78 23.25 23.67 6,993,665 +0.32(+1.35%)
Feb 11, 2004 23.13 23.47 23.12 23.36 7,508,834 +0.00(+0.00%)
Feb 10, 2004 22.95 23.46 22.87 23.36 4,890,286 +0.28(+1.21%)
Feb 09, 2004 23.09 23.16 22.83 23.08 6,178,618 +0.10(+0.45%)
Feb 06, 2004 22.81 23.07 22.69 22.98 6,085,707 +0.22(+0.97%)
Feb 05, 2004 22.98 23.10 22.75 22.76 5,377,213 -0.03(-0.13%)
Feb 04, 2004 22.91 23.15 22.72 22.79 7,623,847 -0.37(-1.58%)
Feb 03, 2004 23.27 23.27 22.94 23.15 4,912,115 -0.12(-0.50%)
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.