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 (%)
May 28, 2004 23.05 23.10 22.93 23.06 1,969,389 +0.05(+0.23%)
May 27, 2004 23.33 23.33 22.85 23.01 3,237,028 -0.04(-0.17%)
May 26, 2004 22.99 23.30 22.89 23.05 2,307,487 +0.02(+0.10%)
May 25, 2004 22.43 23.05 22.27 23.02 2,857,858 +0.49(+2.18%)
May 24, 2004 22.69 22.70 22.44 22.53 3,796,004 +0.04(+0.17%)
May 21, 2004 22.95 22.95 22.39 22.49 2,210,869 +0.21(+0.93%)
May 20, 2004 22.37 22.43 22.18 22.29 2,956,562 -0.21(-0.92%)
May 19, 2004 22.89 23.26 22.49 22.49 4,264,230 -0.02(-0.07%)
May 18, 2004 22.13 22.63 22.12 22.51 5,683,771 +0.51(+2.30%)
May 17, 2004 22.11 22.26 21.87 22.00 3,901,227 -0.43(-1.91%)
May 14, 2004 22.33 22.54 22.11 22.43 5,151,655 +0.11(+0.48%)
May 13, 2004 21.97 22.67 21.97 22.33 6,084,064 +0.28(+1.29%)
May 12, 2004 22.03 22.16 21.80 22.04 8,272,115 -0.12(-0.55%)
May 11, 2004 22.24 22.31 22.03 22.16 4,096,941 -0.04(-0.17%)
May 10, 2004 22.45 22.46 21.80 22.20 3,727,550 -0.36(-1.60%)
May 07, 2004 23.05 23.05 22.43 22.56 4,431,649 -0.55(-2.39%)
May 06, 2004 23.02 23.20 22.89 23.12 4,714,853 +0.08(+0.37%)
May 05, 2004 22.97 23.17 22.79 23.03 4,259,536 +0.41(+1.83%)
May 04, 2004 22.46 22.82 22.39 22.62 3,992,369 +0.31(+1.38%)
May 03, 2004 22.29 22.49 22.13 22.31 3,935,780 -0.04(-0.17%)
Apr 30, 2004 22.66 22.66 22.24 22.35 4,814,991 -0.18(-0.78%)
Apr 29, 2004 22.59 23.03 22.35 22.52 4,200,470 -0.11(-0.47%)
Apr 28, 2004 23.08 23.10 22.62 22.63 2,994,896 -0.69(-2.96%)
Apr 27, 2004 23.28 23.67 23.28 23.32 2,965,559 +0.12(+0.50%)
Apr 26, 2004 23.35 23.46 23.08 23.21 2,353,384 -0.03(-0.13%)
Apr 23, 2004 23.12 23.39 23.00 23.24 3,790,658 +0.00(+0.00%)
Apr 22, 2004 22.74 23.32 22.67 23.24 8,510,075 +0.50(+2.19%)
Apr 21, 2004 23.08 23.16 22.64 22.74 7,098,096 -0.56(-2.40%)
Apr 20, 2004 23.75 23.81 23.29 23.30 2,413,232 -0.29(-1.24%)
Apr 19, 2004 23.87 23.90 23.55 23.59 2,498,507 -0.28(-1.19%)
Apr 16, 2004 23.74 24.14 23.72 23.87 3,621,805 +0.33(+1.40%)
Apr 15, 2004 24.01 24.07 23.15 23.55 4,737,149 -0.46(-1.92%)
Apr 14, 2004 24.12 24.53 23.81 24.01 4,033,572 -0.60(-2.43%)
Apr 13, 2004 25.36 25.42 24.48 24.60 4,463,724 -0.71(-2.82%)
Apr 12, 2004 25.06 25.48 24.90 25.32 2,353,123 +0.45(+1.82%)
Apr 08, 2004 25.04 25.13 24.83 24.86 2,672,706 +0.02(+0.06%)
Apr 07, 2004 25.05 25.16 24.66 24.85 2,341,519 -0.15(-0.58%)
Apr 06, 2004 24.93 25.12 24.75 24.99 2,217,780 -0.03(-0.12%)
Apr 05, 2004 24.70 25.03 24.66 25.03 3,513,321 +0.30(+1.21%)
Apr 02, 2004 25.23 25.26 24.32 24.73 3,899,793 +0.31(+1.26%)
Apr 01, 2004 24.42 24.51 24.15 24.42 5,145,526 +0.26(+1.08%)
Mar 31, 2004 24.50 24.50 24.11 24.16 3,726,116 -0.27(-1.10%)
Mar 30, 2004 24.39 24.56 24.24 24.43 1,742,774 +0.05(+0.19%)
Mar 29, 2004 24.27 24.48 24.13 24.38 1,747,207 +0.16(+0.67%)
Mar 26, 2004 24.29 24.46 24.11 24.22 2,283,496 -0.21(-0.85%)
Mar 25, 2004 24.20 24.47 24.14 24.43 2,589,648 +0.44(+1.82%)
Mar 24, 2004 24.27 24.35 23.92 23.99 2,767,238 -0.22(-0.92%)
Mar 23, 2004 24.58 24.64 24.21 24.21 2,883,935 -0.33(-1.34%)
Mar 22, 2004 25.08 25.08 24.39 24.54 3,002,589 -0.54(-2.14%)
Mar 19, 2004 25.19 25.36 25.07 25.08 3,486,592 +0.04(+0.15%)
Mar 18, 2004 25.19 25.30 24.98 25.04 2,498,898 -0.22(-0.88%)
Mar 17, 2004 24.84 25.36 24.83 25.26 2,856,945 +0.42(+1.70%)
Mar 16, 2004 24.47 24.91 24.43 24.84 4,365,672 +0.74(+3.09%)
Mar 15, 2004 24.81 24.83 23.55 24.10 2,665,926 -0.51(-2.06%)
Mar 12, 2004 24.20 24.62 24.17 24.60 3,207,560 +0.54(+2.26%)
Mar 11, 2004 24.54 24.62 23.96 24.06 4,726,718 -0.53(-2.15%)
Mar 10, 2004 25.16 25.16 24.55 24.59 2,836,474 -0.61(-2.40%)
Mar 09, 2004 25.39 25.39 25.03 25.19 2,346,343 -0.19(-0.76%)
Mar 08, 2004 25.52 25.68 25.36 25.39 1,901,327 -0.25(-0.96%)
Mar 05, 2004 25.35 25.76 25.26 25.63 4,300,869 +0.25(+1.00%)
Mar 04, 2004 25.42 25.49 25.29 25.38 3,956,903 -0.08(-0.33%)
Mar 03, 2004 25.24 25.49 25.24 25.46 2,360,034 +0.15(+0.61%)
Mar 02, 2004 25.33 25.48 25.24 25.31 3,023,582 -0.07(-0.27%)
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.