Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.32 18.63 18.18 18.54 4,022,302 +0.22(+1.20%)
Jan 30, 2003 18.69 18.79 18.25 18.32 3,481,074 -0.34(-1.81%)
Jan 29, 2003 18.40 18.82 18.29 18.66 4,468,027 +0.04(+0.24%)
Jan 28, 2003 18.68 18.69 18.36 18.62 4,341,009 +0.10(+0.55%)
Jan 27, 2003 18.58 18.95 18.28 18.51 6,410,689 -0.12(-0.63%)
Jan 24, 2003 18.62 18.73 18.25 18.63 13,989,787 -0.54(-2.79%)
Jan 23, 2003 19.13 19.31 18.84 19.17 5,863,732 +0.29(+1.51%)
Jan 22, 2003 19.29 19.29 18.58 18.88 6,764,868 -0.40(-2.09%)
Jan 21, 2003 20.08 20.08 19.20 19.28 3,218,988 -0.60(-3.02%)
Jan 17, 2003 19.53 20.03 19.50 19.89 3,507,133 +0.05(+0.26%)
Jan 16, 2003 19.80 20.20 19.61 19.83 3,953,677 +0.02(+0.11%)
Jan 15, 2003 19.96 19.96 19.55 19.81 3,812,333 -0.15(-0.73%)
Jan 14, 2003 19.78 19.96 19.61 19.96 3,281,474 +0.18(+0.93%)
Jan 13, 2003 19.90 19.93 19.35 19.78 5,143,914 +0.06(+0.30%)
Jan 10, 2003 19.61 20.25 19.39 19.72 5,967,011 +0.10(+0.49%)
Jan 09, 2003 19.46 19.86 19.24 19.62 6,250,791 +0.93(+4.98%)
Jan 08, 2003 18.40 19.12 18.40 18.69 6,976,748 -0.76(-3.92%)
Jan 07, 2003 19.34 19.72 19.16 19.45 5,503,823 -0.09(-0.45%)
Jan 06, 2003 18.61 19.58 18.54 19.54 5,767,137 +0.93(+5.00%)
Jan 03, 2003 18.25 18.82 18.25 18.61 3,440,690 +0.12(+0.67%)
Jan 02, 2003 17.85 18.53 17.70 18.49 4,413,591 +0.92(+5.26%)
Dec 31, 2002 17.44 17.67 17.28 17.56 2,930,160 +0.00(+0.00%)
Dec 30, 2002 17.48 17.71 17.29 17.56 3,224,991 +0.18(+1.05%)
Dec 27, 2002 17.65 17.77 17.36 17.38 2,979,549 -0.28(-1.58%)
Dec 26, 2002 17.47 18.10 17.47 17.66 2,378,836 +0.13(+0.75%)
Dec 24, 2002 17.60 17.81 17.49 17.53 1,414,804 -0.09(-0.50%)
Dec 23, 2002 17.80 17.80 17.22 17.61 4,729,432 -0.18(-1.03%)
Dec 20, 2002 17.92 18.10 17.52 17.80 10,932,199 +0.37(+2.10%)
Dec 19, 2002 16.42 17.86 16.42 17.43 15,784,284 +1.02(+6.21%)
Dec 18, 2002 19.43 19.43 16.35 16.41 27,958,018 -3.01(-15.51%)
Dec 17, 2002 19.31 19.80 19.20 19.42 5,390,174 +0.11(+0.57%)
Dec 16, 2002 18.91 19.46 18.87 19.31 5,030,538 +0.76(+4.07%)
Dec 13, 2002 18.77 18.80 18.31 18.56 4,445,379 -0.21(-1.09%)
Dec 12, 2002 19.24 19.32 18.66 18.76 5,381,443 -0.50(-2.59%)
Dec 11, 2002 19.49 19.49 19.05 19.26 3,978,234 -0.22(-1.13%)
Dec 10, 2002 19.55 19.79 19.20 19.48 5,694,555 -0.06(-0.30%)
Dec 09, 2002 20.05 20.26 19.50 19.54 4,669,129 -0.60(-2.98%)
Dec 06, 2002 20.08 20.60 20.05 20.14 6,169,750 -0.23(-1.15%)
Dec 05, 2002 21.22 21.22 20.37 20.38 4,358,063 -0.73(-3.47%)
Dec 04, 2002 21.45 21.45 21.05 21.11 3,589,948 -0.33(-1.54%)
Dec 03, 2002 21.81 21.99 21.34 21.44 2,890,868 -0.64(-2.92%)
Dec 02, 2002 22.50 22.60 21.73 22.08 3,533,055 -0.16(-0.72%)
Nov 29, 2002 22.11 22.38 21.89 22.25 1,774,986 +0.06(+0.26%)
Nov 27, 2002 21.70 22.27 21.62 22.19 2,661,934 +0.67(+3.13%)
Nov 26, 2002 21.67 21.67 21.09 21.51 3,519,548 -0.15(-0.71%)
Nov 25, 2002 21.75 21.94 21.04 21.67 3,682,176 -0.08(-0.37%)
Nov 22, 2002 21.85 22.11 21.66 21.75 4,009,068 -0.10(-0.44%)
Nov 21, 2002 20.63 21.99 20.58 21.84 6,204,540 +1.43(+7.00%)
Nov 20, 2002 19.67 20.63 19.56 20.41 5,384,035 +0.70(+3.53%)
Nov 19, 2002 19.67 19.90 19.42 19.72 2,762,485 +0.06(+0.30%)
Nov 18, 2002 20.13 20.14 19.54 19.66 3,060,590 -0.40(-1.97%)
Nov 15, 2002 19.88 20.05 19.31 20.05 4,758,356 +0.18(+0.92%)
Nov 14, 2002 19.23 19.91 19.14 19.87 5,257,153 +1.03(+5.49%)
Nov 13, 2002 18.77 19.20 18.23 18.84 5,211,994 +0.07(+0.39%)
Nov 12, 2002 18.32 19.04 18.26 18.76 4,313,313 +0.61(+3.35%)
Nov 11, 2002 18.27 18.47 18.07 18.16 3,042,035 -0.17(-0.92%)
Nov 08, 2002 18.64 19.28 18.18 18.32 4,267,199 -0.50(-2.65%)
Nov 07, 2002 19.24 19.42 18.78 18.82 4,234,728 -0.67(-3.46%)
Nov 06, 2002 19.57 19.79 19.02 19.50 4,890,831 -0.03(-0.15%)
Nov 05, 2002 19.43 19.82 19.36 19.53 2,764,258 -0.08(-0.41%)
Nov 04, 2002 19.83 20.13 19.50 19.61 3,733,884 +0.18(+0.94%)
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.