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 (%)
Jun 30, 2005 22.45 22.62 22.07 22.07 3,972,289 -0.41(-1.84%)
Jun 29, 2005 22.66 22.73 22.48 22.49 1,835,871 -0.15(-0.68%)
Jun 28, 2005 22.14 22.69 22.13 22.64 2,997,113 +0.54(+2.43%)
Jun 27, 2005 22.24 22.27 22.06 22.10 1,959,610 -0.18(-0.83%)
Jun 24, 2005 22.27 22.45 22.24 22.29 2,492,378 -0.04(-0.17%)
Jun 23, 2005 22.66 22.76 22.27 22.33 2,225,342 -0.36(-1.59%)
Jun 22, 2005 22.51 22.77 22.43 22.69 2,301,229 +0.22(+0.99%)
Jun 21, 2005 22.46 22.56 22.38 22.46 2,041,494 -0.01(-0.03%)
Jun 20, 2005 22.46 22.53 22.33 22.47 2,668,925 -0.14(-0.61%)
Jun 17, 2005 22.59 22.62 22.31 22.61 3,732,374 +0.25(+1.10%)
Jun 16, 2005 22.35 22.46 22.24 22.36 1,556,840 +0.08(+0.38%)
Jun 15, 2005 22.39 22.55 22.24 22.28 3,114,332 +0.02(+0.07%)
Jun 14, 2005 22.14 22.36 22.13 22.26 2,226,516 +0.08(+0.35%)
Jun 13, 2005 22.23 22.40 22.15 22.19 2,694,611 -0.06(-0.28%)
Jun 10, 2005 22.24 22.32 22.23 22.25 2,438,397 +0.02(+0.07%)
Jun 09, 2005 22.32 22.36 22.14 22.23 2,617,551 -0.08(-0.38%)
Jun 08, 2005 22.24 22.46 22.21 22.32 1,399,852 +0.08(+0.34%)
Jun 07, 2005 22.30 22.54 22.23 22.24 2,367,205 -0.01(-0.03%)
Jun 06, 2005 22.13 22.33 22.11 22.25 2,616,639 +0.13(+0.59%)
Jun 03, 2005 22.32 22.42 22.12 22.12 3,409,923 -0.20(-0.89%)
Jun 02, 2005 22.39 22.46 22.25 22.32 3,115,114 -0.05(-0.24%)
Jun 01, 2005 22.10 22.47 22.07 22.37 3,215,253 +0.27(+1.21%)
May 31, 2005 22.15 22.23 22.02 22.10 2,633,850 -0.14(-0.62%)
May 27, 2005 22.17 22.29 22.16 22.24 2,202,655 +0.07(+0.31%)
May 26, 2005 22.07 22.26 22.03 22.17 2,872,331 +0.14(+0.63%)
May 25, 2005 22.05 22.14 21.28 22.03 3,243,808 -0.09(-0.42%)
May 24, 2005 22.20 22.20 21.93 22.13 2,684,441 -0.07(-0.31%)
May 23, 2005 22.26 22.32 22.16 22.20 4,191,864 -0.07(-0.31%)
May 20, 2005 22.39 22.43 22.16 22.26 3,354,899 -0.18(-0.82%)
May 19, 2005 22.46 22.56 22.26 22.45 2,055,576 +0.00(+0.00%)
May 18, 2005 22.24 22.58 22.24 22.45 2,715,082 +0.33(+1.49%)
May 17, 2005 21.91 22.20 21.84 22.12 3,516,059 +0.21(+0.95%)
May 16, 2005 21.40 22.12 21.38 21.91 5,115,667 +0.55(+2.59%)
May 13, 2005 21.36 21.55 21.17 21.36 4,553,040 +0.15(+0.72%)
May 12, 2005 21.95 21.95 21.16 21.21 3,842,553 -0.31(-1.46%)
May 11, 2005 21.47 21.60 21.31 21.52 3,172,225 +0.12(+0.54%)
May 10, 2005 21.53 21.61 21.25 21.41 2,931,136 -0.11(-0.50%)
May 09, 2005 21.37 21.59 21.32 21.51 2,436,050 +0.04(+0.18%)
May 06, 2005 21.86 21.87 21.34 21.47 3,981,677 -0.42(-1.93%)
May 05, 2005 21.93 22.13 21.70 21.90 3,135,325 -0.02(-0.10%)
May 04, 2005 21.51 21.96 21.41 21.92 3,518,015 +0.50(+2.33%)
May 03, 2005 21.50 21.67 21.32 21.42 2,970,253 -0.08(-0.36%)
May 02, 2005 21.55 21.68 21.24 21.50 2,761,892 +0.07(+0.32%)
Apr 29, 2005 20.98 21.47 20.76 21.43 3,707,209 +0.53(+2.53%)
Apr 28, 2005 21.01 21.27 20.86 20.90 2,367,727 -0.33(-1.55%)
Apr 27, 2005 20.90 21.36 20.65 21.23 5,065,859 +0.33(+1.58%)
Apr 26, 2005 20.91 21.14 20.85 20.90 3,217,339 -0.11(-0.51%)
Apr 25, 2005 21.01 21.14 20.89 21.01 2,879,111 +0.09(+0.44%)
Apr 22, 2005 20.91 21.14 20.81 20.91 6,292,946 -0.32(-1.52%)
Apr 21, 2005 21.24 21.31 20.78 21.24 5,824,069 +0.15(+0.69%)
Apr 20, 2005 21.80 21.80 20.90 21.09 9,248,205 -0.86(-3.91%)
Apr 19, 2005 22.05 22.43 21.85 21.95 5,384,007 +0.38(+1.74%)
Apr 18, 2005 21.59 21.77 21.56 21.57 5,638,395 +0.02(+0.11%)
Apr 15, 2005 21.78 21.86 21.38 21.55 3,449,952 -0.32(-1.47%)
Apr 14, 2005 22.13 22.21 21.85 21.87 2,850,295 -0.32(-1.45%)
Apr 13, 2005 22.47 22.69 22.10 22.20 3,597,031 -0.44(-1.93%)
Apr 12, 2005 22.51 22.70 22.24 22.63 3,710,469 +0.07(+0.31%)
Apr 11, 2005 22.41 22.65 22.29 22.56 2,822,783 +0.12(+0.51%)
Apr 08, 2005 22.66 22.69 22.39 22.45 1,963,000 -0.15(-0.68%)
Apr 07, 2005 22.51 22.78 22.47 22.60 2,067,181 +0.17(+0.75%)
Apr 06, 2005 22.32 22.74 22.28 22.43 2,451,827 +0.22(+1.00%)
Apr 05, 2005 22.21 22.40 22.13 22.21 1,774,980 +0.00(+0.00%)
Apr 04, 2005 22.13 22.34 21.98 22.21 3,224,902 +0.05(+0.24%)
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.