Skip to main content

Bank of New York Mellon (NY: BK )

57.67 +0.74 (+1.30%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.71 22.36 21.03 22.04 4,373,365 -0.11(-0.48%)
Sep 27, 2002 22.62 22.93 22.09 22.15 3,952,861 -0.55(-2.43%)
Sep 26, 2002 22.43 22.81 22.16 22.70 4,057,955 +0.38(+1.72%)
Sep 25, 2002 21.51 22.62 21.24 22.32 4,603,762 +1.00(+4.71%)
Sep 24, 2002 21.76 22.30 21.18 21.31 4,666,218 -0.97(-4.34%)
Sep 23, 2002 22.07 22.55 21.34 22.28 4,482,891 +0.02(+0.10%)
Sep 20, 2002 22.74 22.95 22.13 22.26 6,858,833 -0.53(-2.32%)
Sep 19, 2002 23.10 23.22 22.74 22.79 3,864,067 -1.04(-4.35%)
Sep 18, 2002 23.97 24.04 23.24 23.82 4,628,666 -0.68(-2.79%)
Sep 17, 2002 25.41 25.49 24.42 24.50 2,671,272 -0.32(-1.30%)
Sep 16, 2002 24.66 24.97 24.37 24.83 1,887,766 -0.15(-0.61%)
Sep 13, 2002 24.24 25.04 24.18 24.98 3,061,003 +0.40(+1.62%)
Sep 12, 2002 25.27 25.37 24.43 24.58 2,103,820 -1.02(-3.98%)
Sep 11, 2002 26.29 26.31 25.55 25.60 1,450,834 -0.05(-0.18%)
Sep 10, 2002 25.88 25.92 25.31 25.65 2,392,370 -0.20(-0.77%)
Sep 09, 2002 25.27 25.95 25.01 25.85 3,218,513 +0.30(+1.17%)
Sep 06, 2002 25.45 25.83 25.31 25.55 769,292 +0.49(+1.96%)
Sep 05, 2002 24.73 25.58 24.47 25.06 2,711,822 -0.39(-1.54%)
Sep 04, 2002 24.95 25.56 24.66 25.45 3,448,909 +0.71(+2.88%)
Sep 03, 2002 26.31 26.42 24.70 24.73 4,913,304 -2.22(-8.25%)
Aug 30, 2002 26.46 27.30 26.43 26.96 2,523,150 +0.35(+1.33%)
Aug 29, 2002 26.46 26.94 26.01 26.61 3,058,787 -0.12(-0.46%)
Aug 28, 2002 26.84 26.93 26.33 26.73 2,597,732 -0.32(-1.19%)
Aug 27, 2002 27.42 27.61 26.90 27.05 2,958,518 -0.11(-0.42%)
Aug 26, 2002 26.84 27.31 26.37 27.16 1,974,735 +0.44(+1.66%)
Aug 23, 2002 26.84 27.05 26.51 26.72 1,880,334 -0.51(-1.86%)
Aug 22, 2002 26.84 27.26 26.54 27.23 2,582,607 +0.38(+1.43%)
Aug 21, 2002 26.46 27.07 26.16 26.84 3,132,195 +0.38(+1.45%)
Aug 20, 2002 26.57 26.69 25.89 26.46 3,215,514 +0.72(+2.80%)
Aug 16, 2002 25.54 25.98 25.42 25.74 2,463,693 -0.20(-0.77%)
Aug 15, 2002 25.64 26.15 25.45 25.94 3,080,953 +0.21(+0.83%)
Aug 14, 2002 24.66 25.82 24.15 25.72 2,510,502 +0.99(+4.00%)
Aug 13, 2002 24.91 25.62 24.63 24.73 3,190,218 -0.82(-3.21%)
Aug 12, 2002 25.04 25.77 24.76 25.55 1,979,821 +1.87(+7.90%)
Aug 07, 2002 24.08 24.35 23.39 23.68 4,067,864 +0.18(+0.75%)
Aug 06, 2002 23.21 24.14 23.16 23.51 3,830,948 +0.77(+3.37%)
Aug 05, 2002 23.58 23.58 22.65 22.74 2,908,579 -0.84(-3.55%)
Aug 02, 2002 23.70 23.85 23.26 23.58 3,084,473 -0.12(-0.52%)
Aug 01, 2002 24.37 24.54 23.48 23.70 4,173,479 -0.86(-3.50%)
Jul 31, 2002 24.20 24.77 24.07 24.56 3,958,990 -0.01(-0.03%)
Jul 30, 2002 24.12 24.92 23.74 24.57 3,676,698 +0.03(+0.13%)
Jul 29, 2002 23.12 24.62 23.12 24.53 4,428,519 +1.81(+7.96%)
Jul 26, 2002 22.39 23.00 22.25 22.72 3,954,556 +0.23(+1.02%)
Jul 25, 2002 22.70 22.95 21.70 22.49 4,602,718 -0.40(-1.74%)
Jul 24, 2002 20.75 22.89 20.63 22.89 6,482,922 +1.50(+6.99%)
Jul 23, 2002 21.55 21.86 20.41 21.40 7,679,499 -0.52(-2.38%)
Jul 22, 2002 22.36 22.78 21.47 21.92 5,117,102 -0.58(-2.59%)
Jul 19, 2002 22.32 22.97 22.11 22.50 5,540,734 -0.87(-3.71%)
Jul 17, 2002 24.54 24.56 22.85 23.37 4,573,381 -1.20(-4.90%)
Jul 12, 2002 24.51 25.24 24.37 24.57 4,092,508 -0.03(-0.12%)
Jul 11, 2002 23.78 24.78 23.50 24.60 5,345,542 +0.69(+2.89%)
Jul 10, 2002 24.74 25.12 23.82 23.91 4,058,607 -0.64(-2.59%)
Jul 09, 2002 25.14 25.45 24.54 24.55 2,407,495 -0.85(-3.35%)
Jul 08, 2002 25.69 25.85 25.27 25.40 3,148,624 -0.31(-1.19%)
Jul 05, 2002 24.35 25.72 24.35 25.71 1,684,230 +1.50(+6.21%)
Jul 04, 2002 24.93 25.00 23.78 24.20 4,484,717 +0.00(+0.00%)
Jul 03, 2002 24.93 25.00 23.78 24.20 4,482,891 -0.86(-3.43%)
Jul 02, 2002 25.62 25.62 25.06 25.06 3,841,770 -0.33(-1.30%)
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.