Skip to main content

Bank of New York Mellon (NY: BK )

71.75 +0.94 (+1.33%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.24 19.57 19.06 19.39 4,751,670 +0.07(+0.34%)
Apr 29, 2003 19.12 19.39 19.01 19.32 4,299,124 +0.21(+1.07%)
Apr 28, 2003 18.64 19.18 18.58 19.12 4,106,208 +0.48(+2.60%)
Apr 25, 2003 18.80 18.95 18.55 18.63 4,564,076 -0.26(-1.40%)
Apr 24, 2003 18.98 19.05 18.62 18.90 4,110,438 -0.09(-0.46%)
Apr 23, 2003 18.84 19.07 18.69 18.98 3,955,860 -0.02(-0.12%)
Apr 22, 2003 17.98 19.06 17.91 19.01 6,254,201 +0.78(+4.26%)
Apr 21, 2003 18.10 18.36 17.88 18.23 5,748,855 +0.12(+0.69%)
Apr 17, 2003 17.72 18.10 17.47 18.10 4,398,447 +0.39(+2.19%)
Apr 16, 2003 17.63 18.59 17.55 17.72 6,059,649 +0.18(+1.00%)
Apr 15, 2003 16.79 17.59 16.53 17.54 6,227,051 +0.61(+3.59%)
Apr 14, 2003 16.56 16.95 16.36 16.93 2,748,978 +0.37(+2.26%)
Apr 11, 2003 16.86 16.91 16.47 16.56 2,635,602 -0.07(-0.40%)
Apr 10, 2003 16.33 16.67 16.33 16.62 2,910,650 +0.29(+1.80%)
Apr 09, 2003 16.61 16.85 16.26 16.33 2,927,568 -0.21(-1.24%)
Apr 08, 2003 16.51 16.75 16.27 16.54 3,625,284 +0.03(+0.18%)
Apr 07, 2003 16.67 17.04 16.50 16.51 4,198,709 +0.32(+1.95%)
Apr 04, 2003 16.24 16.45 16.10 16.19 3,213,394 -0.01(-0.05%)
Apr 03, 2003 15.88 16.26 15.88 16.20 5,497,137 +0.11(+0.68%)
Apr 02, 2003 15.87 16.20 15.65 16.09 3,642,883 +0.69(+4.47%)
Apr 01, 2003 15.03 15.49 14.92 15.40 4,042,767 +0.37(+2.49%)
Mar 31, 2003 15.21 15.49 14.96 15.03 4,471,574 -0.65(-4.16%)
Mar 28, 2003 15.67 15.76 15.47 15.68 1,956,851 +0.01(+0.05%)
Mar 27, 2003 15.85 15.87 15.47 15.67 3,114,344 -0.18(-1.11%)
Mar 26, 2003 15.86 16.04 15.68 15.85 3,036,577 -0.01(-0.09%)
Mar 25, 2003 15.71 15.99 15.59 15.86 4,988,108 +0.16(+1.03%)
Mar 24, 2003 15.94 15.95 15.69 15.70 4,078,785 -0.57(-3.51%)
Mar 21, 2003 15.87 16.55 15.39 16.27 9,019,824 -0.16(-0.98%)
Mar 20, 2003 16.26 16.59 15.94 16.43 4,577,310 +0.17(+1.04%)
Mar 19, 2003 16.24 16.38 16.02 16.26 4,911,024 -0.07(-0.45%)
Mar 18, 2003 16.05 16.48 16.01 16.34 7,096,263 +0.47(+2.96%)
Mar 17, 2003 15.03 15.88 14.92 15.87 5,937,951 +0.63(+4.14%)
Mar 14, 2003 15.30 15.54 15.08 15.24 6,989,163 -0.07(-0.43%)
Mar 13, 2003 15.11 15.41 14.89 15.30 5,770,139 +0.66(+4.50%)
Mar 12, 2003 14.73 14.75 14.11 14.64 7,874,883 -0.12(-0.84%)
Mar 11, 2003 15.09 15.21 14.59 14.77 7,287,541 -0.32(-2.14%)
Mar 10, 2003 15.69 15.69 14.95 15.09 3,806,602 -0.67(-4.23%)
Mar 07, 2003 15.80 16.02 15.35 15.76 4,563,257 -0.04(-0.23%)
Mar 06, 2003 16.31 16.31 15.69 15.80 6,308,501 -0.51(-3.15%)
Mar 05, 2003 16.26 16.45 16.13 16.31 3,997,608 +0.00(+0.00%)
Mar 04, 2003 16.54 16.64 16.25 16.31 2,662,343 -0.34(-2.03%)
Mar 03, 2003 16.87 17.15 16.64 16.65 3,880,276 -0.05(-0.31%)
Feb 28, 2003 16.76 17.00 16.63 16.70 6,105,626 -0.07(-0.39%)
Feb 27, 2003 16.59 16.85 16.42 16.76 3,178,877 +0.21(+1.24%)
Feb 26, 2003 16.68 16.68 16.41 16.56 4,001,974 -0.12(-0.75%)
Feb 25, 2003 16.20 16.68 16.18 16.68 5,436,016 +0.23(+1.43%)
Feb 24, 2003 16.97 16.98 16.29 16.45 3,760,352 -0.53(-3.11%)
Feb 21, 2003 16.86 17.14 16.62 16.98 3,191,155 +0.10(+0.61%)
Feb 20, 2003 17.10 17.11 16.81 16.87 3,710,145 -0.04(-0.26%)
Feb 19, 2003 17.04 17.08 16.73 16.92 3,789,412 -0.12(-0.73%)
Feb 18, 2003 17.00 17.20 16.87 17.04 3,465,930 +0.26(+1.53%)
Feb 14, 2003 16.45 16.86 16.16 16.78 3,731,837 +0.26(+1.60%)
Feb 13, 2003 16.57 16.74 16.12 16.52 4,331,049 -0.12(-0.75%)
Feb 12, 2003 16.96 17.09 16.61 16.65 3,107,795 -0.31(-1.82%)
Feb 11, 2003 17.30 17.44 16.79 16.95 4,955,773 -0.34(-1.95%)
Feb 10, 2003 17.22 17.47 17.02 17.29 3,151,044 +0.10(+0.60%)
Feb 07, 2003 17.52 17.61 17.11 17.19 4,144,682 -0.07(-0.42%)
Feb 06, 2003 17.78 17.78 16.97 17.26 8,050,608 -0.51(-2.89%)
Feb 05, 2003 18.10 18.21 17.72 17.77 7,064,337 -0.29(-1.58%)
Feb 04, 2003 18.50 18.50 17.77 18.06 5,020,715 -0.43(-2.34%)
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.