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 (%)
Aug 31, 2004 21.62 21.84 21.61 21.84 2,525,365 +0.19(+0.88%)
Aug 30, 2004 21.73 21.90 21.64 21.65 1,114,926 -0.07(-0.34%)
Aug 27, 2004 21.87 21.90 21.70 21.73 1,304,976 -0.10(-0.47%)
Aug 26, 2004 21.82 21.92 21.73 21.83 1,508,261 +0.01(+0.03%)
Aug 25, 2004 21.68 21.86 21.55 21.82 1,892,591 +0.21(+0.95%)
Aug 24, 2004 21.70 21.81 21.57 21.62 2,661,661 +0.03(+0.14%)
Aug 23, 2004 21.64 21.81 21.59 21.59 2,966,042 -0.08(-0.37%)
Aug 20, 2004 21.45 21.75 21.38 21.67 2,743,520 +0.21(+0.99%)
Aug 19, 2004 21.48 21.62 21.32 21.45 2,680,762 -0.15(-0.68%)
Aug 18, 2004 21.02 21.60 20.99 21.60 4,794,919 +0.56(+2.65%)
Aug 17, 2004 20.96 21.12 20.85 21.04 2,444,188 +0.17(+0.81%)
Aug 16, 2004 20.27 20.87 20.25 20.87 3,217,487 +0.68(+3.38%)
Aug 13, 2004 20.50 20.50 20.11 20.19 3,013,111 -0.26(-1.29%)
Aug 12, 2004 20.67 20.73 20.46 20.46 1,518,357 -0.34(-1.62%)
Aug 11, 2004 20.69 20.81 20.53 20.79 1,516,174 +0.04(+0.21%)
Aug 10, 2004 20.52 20.77 20.45 20.75 2,038,028 +0.23(+1.14%)
Aug 09, 2004 20.62 20.63 20.48 20.52 1,345,224 -0.04(-0.21%)
Aug 06, 2004 20.58 20.78 20.49 20.56 2,983,915 -0.10(-0.46%)
Aug 05, 2004 21.15 21.17 20.63 20.65 2,166,002 -0.45(-2.15%)
Aug 04, 2004 21.00 21.22 20.91 21.11 3,219,943 -0.03(-0.14%)
Aug 03, 2004 21.07 21.25 21.00 21.14 2,042,257 +0.01(+0.04%)
Aug 02, 2004 21.06 21.20 20.87 21.13 3,141,085 +0.07(+0.35%)
Jul 30, 2004 21.20 21.25 21.00 21.06 2,115,522 -0.14(-0.66%)
Jul 29, 2004 20.94 21.20 20.90 21.20 2,619,094 +0.45(+2.19%)
Jul 28, 2004 20.90 20.96 20.57 20.74 3,274,652 -0.19(-0.91%)
Jul 27, 2004 20.80 20.93 20.65 20.93 2,194,107 +0.28(+1.35%)
Jul 26, 2004 20.57 20.89 20.55 20.65 2,443,642 +0.06(+0.28%)
Jul 23, 2004 20.56 20.71 20.52 20.60 3,302,757 -0.04(-0.21%)
Jul 22, 2004 20.60 20.75 20.44 20.64 3,528,826 +0.06(+0.28%)
Jul 21, 2004 21.15 21.31 20.58 20.58 6,084,479 -0.53(-2.50%)
Jul 20, 2004 20.98 21.26 20.82 21.11 4,495,723 +0.06(+0.28%)
Jul 19, 2004 21.01 21.12 20.86 21.05 3,939,897 -0.05(-0.24%)
Jul 16, 2004 20.66 21.22 20.66 21.10 6,137,006 +0.50(+2.42%)
Jul 15, 2004 20.23 20.68 20.21 20.60 5,953,777 +0.41(+2.03%)
Jul 14, 2004 20.49 20.55 19.97 20.19 8,194,681 -0.37(-1.78%)
Jul 13, 2004 20.76 20.76 20.38 20.56 5,027,264 -0.21(-0.99%)
Jul 12, 2004 20.86 20.89 20.66 20.76 4,004,702 -0.09(-0.42%)
Jul 09, 2004 20.96 20.99 20.84 20.85 1,769,938 -0.01(-0.03%)
Jul 08, 2004 21.09 21.16 20.86 20.86 2,846,118 -0.13(-0.63%)
Jul 07, 2004 20.95 21.14 20.95 20.99 2,610,499 -0.07(-0.31%)
Jul 06, 2004 21.26 21.31 21.04 21.06 2,366,012 -0.42(-1.95%)
Jul 02, 2004 21.30 21.57 21.26 21.48 3,168,781 +0.18(+0.83%)
Jul 01, 2004 21.60 21.73 21.14 21.30 2,232,172 -0.31(-1.42%)
Jun 30, 2004 21.44 21.66 21.33 21.61 3,067,548 +0.15(+0.68%)
Jun 29, 2004 21.41 21.51 21.23 21.46 3,233,450 +0.05(+0.24%)
Jun 28, 2004 21.70 21.71 21.34 21.41 2,291,793 -0.15(-0.71%)
Jun 25, 2004 21.49 21.78 21.48 21.56 3,268,513 +0.03(+0.14%)
Jun 24, 2004 21.59 21.70 21.52 21.53 2,569,160 +0.00(+0.00%)
Jun 23, 2004 21.50 21.63 21.39 21.53 2,723,465 -0.04(-0.20%)
Jun 22, 2004 21.05 21.63 21.04 21.58 3,150,089 +0.51(+2.44%)
Jun 21, 2004 21.29 21.34 21.07 21.07 2,245,269 -0.16(-0.76%)
Jun 18, 2004 21.09 21.42 21.09 21.23 3,368,518 +0.13(+0.63%)
Jun 17, 2004 21.18 21.28 21.07 21.09 4,061,049 -0.20(-0.93%)
Jun 16, 2004 21.48 21.48 21.26 21.29 2,789,635 -0.09(-0.41%)
Jun 15, 2004 21.62 21.73 21.37 21.38 2,450,463 -0.01(-0.07%)
Jun 14, 2004 21.78 21.78 21.35 21.40 2,179,509 -0.38(-1.75%)
Jun 10, 2004 21.91 21.99 21.66 21.78 2,492,212 -0.10(-0.44%)
Jun 09, 2004 22.22 22.23 21.85 21.87 2,048,397 -0.37(-1.65%)
Jun 08, 2004 22.15 22.38 22.12 22.24 2,767,942 -0.04(-0.20%)
Jun 07, 2004 22.09 22.28 22.05 22.28 3,178,604 +0.29(+1.30%)
Jun 04, 2004 21.84 22.06 21.81 22.00 2,700,817 +0.21(+0.98%)
Jun 03, 2004 22.03 22.09 21.78 21.78 1,684,259 -0.40(-1.82%)
Jun 02, 2004 22.01 22.32 21.96 22.19 2,167,503 +0.19(+0.87%)
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.