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 (%)
Sep 30, 2004 22.51 22.55 22.10 22.37 5,289,084 -0.25(-1.12%)
Sep 29, 2004 22.43 22.65 22.21 22.62 4,342,593 +0.20(+0.89%)
Sep 28, 2004 22.51 22.59 22.35 22.43 3,608,896 -0.01(-0.03%)
Sep 27, 2004 23.02 23.02 22.32 22.43 4,094,594 -0.59(-2.57%)
Sep 24, 2004 23.08 23.12 22.94 23.02 4,059,780 +0.08(+0.37%)
Sep 23, 2004 23.20 23.26 22.94 22.94 4,997,014 -0.17(-0.73%)
Sep 22, 2004 23.12 23.32 23.05 23.11 6,198,936 +0.14(+0.60%)
Sep 21, 2004 22.89 23.07 22.82 22.97 4,644,182 +0.11(+0.50%)
Sep 20, 2004 22.89 23.02 22.81 22.85 3,633,409 -0.15(-0.63%)
Sep 17, 2004 22.85 23.08 22.85 23.00 3,010,673 +0.22(+0.98%)
Sep 16, 2004 22.67 22.89 22.66 22.78 2,405,279 +0.12(+0.51%)
Sep 15, 2004 22.89 22.92 22.66 22.66 2,423,012 -0.20(-0.87%)
Sep 14, 2004 23.00 23.06 22.82 22.86 2,806,224 -0.14(-0.60%)
Sep 13, 2004 22.99 23.01 22.88 23.00 2,289,363 +0.01(+0.03%)
Sep 10, 2004 22.93 23.05 22.85 22.99 1,713,176 +0.05(+0.20%)
Sep 09, 2004 23.06 23.12 22.87 22.95 2,609,728 -0.14(-0.60%)
Sep 08, 2004 23.10 23.24 23.03 23.08 2,149,195 -0.12(-0.53%)
Sep 07, 2004 22.97 23.35 22.93 23.21 2,668,533 +0.29(+1.27%)
Sep 03, 2004 23.01 23.16 22.91 22.92 2,346,213 -0.09(-0.40%)
Sep 02, 2004 22.80 23.01 22.64 23.01 2,836,344 +0.23(+1.01%)
Sep 01, 2004 22.85 23.02 22.66 22.78 4,055,086 -0.08(-0.34%)
Aug 31, 2004 22.62 22.85 22.61 22.85 2,413,493 +0.20(+0.88%)
Aug 30, 2004 22.73 22.92 22.65 22.66 1,065,535 -0.08(-0.34%)
Aug 27, 2004 22.89 22.92 22.71 22.73 1,247,167 -0.11(-0.47%)
Aug 26, 2004 22.83 22.94 22.74 22.84 1,441,446 +0.01(+0.03%)
Aug 25, 2004 22.69 22.88 22.55 22.83 1,808,751 +0.21(+0.95%)
Aug 24, 2004 22.70 22.82 22.57 22.62 2,543,751 +0.03(+0.14%)
Aug 23, 2004 22.64 22.82 22.59 22.59 2,834,648 -0.08(-0.37%)
Aug 20, 2004 22.45 22.76 22.37 22.67 2,621,985 +0.22(+0.99%)
Aug 19, 2004 22.48 22.62 22.31 22.45 2,562,006 -0.15(-0.68%)
Aug 18, 2004 22.00 22.60 21.97 22.60 4,582,508 +0.58(+2.65%)
Aug 17, 2004 21.93 22.10 21.82 22.02 2,335,912 +0.18(+0.81%)
Aug 16, 2004 21.21 21.84 21.19 21.84 3,074,955 +0.71(+3.38%)
Aug 13, 2004 21.45 21.45 21.04 21.13 2,879,633 -0.28(-1.29%)
Aug 12, 2004 21.63 21.69 21.41 21.41 1,451,095 -0.35(-1.62%)
Aug 11, 2004 21.65 21.77 21.48 21.76 1,449,008 +0.05(+0.21%)
Aug 10, 2004 21.47 21.73 21.40 21.71 1,947,745 +0.25(+1.14%)
Aug 09, 2004 21.57 21.59 21.43 21.47 1,285,631 -0.05(-0.21%)
Aug 06, 2004 21.54 21.74 21.44 21.51 2,851,729 -0.10(-0.46%)
Aug 05, 2004 22.13 22.15 21.59 21.61 2,070,049 -0.48(-2.15%)
Aug 04, 2004 21.97 22.20 21.88 22.09 3,077,302 -0.03(-0.14%)
Aug 03, 2004 22.05 22.23 21.97 22.12 1,951,787 +0.01(+0.03%)
Aug 02, 2004 22.03 22.18 21.83 22.11 3,001,937 +0.08(+0.35%)
Jul 30, 2004 22.19 22.23 21.97 22.03 2,021,806 -0.15(-0.66%)
Jul 29, 2004 21.91 22.18 21.87 22.18 2,503,070 +0.48(+2.19%)
Jul 28, 2004 21.87 21.93 21.53 21.70 3,129,588 -0.20(-0.91%)
Jul 27, 2004 21.77 21.90 21.61 21.90 2,096,910 +0.29(+1.35%)
Jul 26, 2004 21.52 21.86 21.50 21.61 2,335,390 +0.06(+0.28%)
Jul 23, 2004 21.51 21.67 21.47 21.55 3,156,448 -0.05(-0.21%)
Jul 22, 2004 21.55 21.71 21.39 21.60 3,372,502 +0.06(+0.29%)
Jul 21, 2004 22.13 22.29 21.54 21.54 5,814,942 -0.55(-2.50%)
Jul 20, 2004 21.95 22.25 21.79 22.09 4,296,566 +0.06(+0.28%)
Jul 19, 2004 21.99 22.10 21.83 22.03 3,765,363 -0.05(-0.24%)
Jul 16, 2004 21.62 22.20 21.62 22.08 5,865,141 +0.52(+2.42%)
Jul 15, 2004 21.17 21.64 21.14 21.56 5,690,029 +0.43(+2.03%)
Jul 14, 2004 21.44 21.50 20.90 21.13 7,831,662 -0.38(-1.78%)
Jul 13, 2004 21.73 21.73 21.32 21.51 4,804,560 -0.21(-0.99%)
Jul 12, 2004 21.83 21.86 21.62 21.73 3,827,297 -0.09(-0.42%)
Jul 09, 2004 21.93 21.97 21.80 21.82 1,691,531 -0.01(-0.04%)
Jul 08, 2004 22.06 22.14 21.83 21.83 2,720,037 -0.14(-0.63%)
Jul 07, 2004 21.92 22.12 21.92 21.97 2,494,856 -0.07(-0.31%)
Jul 06, 2004 22.24 22.29 22.02 22.03 2,261,199 -0.44(-1.95%)
Jul 02, 2004 22.29 22.57 22.24 22.47 3,028,406 +0.18(+0.83%)
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.