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 (%)
Dec 31, 2004 25.65 25.75 25.56 25.63 1,428,407 +0.05(+0.18%)
Dec 30, 2004 25.57 25.72 25.55 25.59 1,922,710 -0.04(-0.15%)
Dec 29, 2004 25.63 25.89 25.59 25.62 2,097,822 -0.13(-0.51%)
Dec 28, 2004 25.54 25.75 25.51 25.75 2,170,710 +0.18(+0.69%)
Dec 27, 2004 26.00 26.10 25.58 25.58 1,818,139 -0.31(-1.21%)
Dec 23, 2004 25.78 26.14 25.78 25.89 2,102,907 +0.05(+0.18%)
Dec 22, 2004 25.44 25.88 25.40 25.85 3,157,491 +0.31(+1.20%)
Dec 21, 2004 25.39 25.57 25.35 25.54 3,278,883 +0.27(+1.06%)
Dec 20, 2004 25.50 25.68 25.23 25.27 2,082,176 -0.17(-0.66%)
Dec 17, 2004 25.12 25.54 25.12 25.44 5,447,246 +0.13(+0.51%)
Dec 16, 2004 25.31 25.48 25.16 25.31 2,709,736 -0.18(-0.72%)
Dec 15, 2004 25.31 25.56 25.23 25.49 3,672,526 +0.20(+0.79%)
Dec 14, 2004 25.35 25.46 25.17 25.29 5,147,352 -0.05(-0.18%)
Dec 13, 2004 25.45 25.45 25.22 25.34 2,618,725 +0.05(+0.21%)
Dec 10, 2004 25.74 25.74 25.15 25.29 2,869,332 +0.00(+0.00%)
Dec 09, 2004 25.35 25.42 25.08 25.29 2,339,041 -0.16(-0.63%)
Dec 08, 2004 25.31 25.65 25.22 25.45 2,932,049 +0.14(+0.55%)
Dec 07, 2004 25.39 25.64 25.21 25.31 3,238,201 -0.03(-0.12%)
Dec 06, 2004 25.23 25.39 25.04 25.34 4,027,704 -0.05(-0.18%)
Dec 03, 2004 25.24 25.49 25.06 25.39 3,271,059 +0.11(+0.46%)
Dec 02, 2004 25.39 25.46 25.21 25.27 3,354,899 -0.19(-0.75%)
Dec 01, 2004 25.23 25.58 25.23 25.46 3,278,622 +0.22(+0.88%)
Nov 30, 2004 25.08 25.32 25.01 25.24 3,516,451 -0.06(-0.24%)
Nov 29, 2004 25.49 25.54 25.09 25.30 3,883,364 +0.05(+0.18%)
Nov 26, 2004 25.25 25.38 25.21 25.26 1,220,698 +0.02(+0.06%)
Nov 24, 2004 25.08 25.27 25.08 25.24 1,414,586 +0.20(+0.80%)
Nov 23, 2004 24.89 25.22 24.73 25.04 2,190,529 +0.14(+0.55%)
Nov 22, 2004 24.83 24.91 24.57 24.90 2,144,371 +0.07(+0.28%)
Nov 19, 2004 25.39 25.41 24.80 24.83 2,444,004 -0.51(-2.03%)
Nov 18, 2004 25.27 25.39 25.11 25.35 1,613,559 +0.14(+0.55%)
Nov 17, 2004 25.12 25.39 25.12 25.21 2,437,745 +0.09(+0.37%)
Nov 16, 2004 25.45 25.46 25.07 25.12 3,037,794 -0.33(-1.30%)
Nov 15, 2004 25.54 25.58 25.19 25.45 2,965,428 -0.16(-0.63%)
Nov 12, 2004 25.37 25.61 25.22 25.61 2,400,194 +0.10(+0.39%)
Nov 11, 2004 25.25 25.57 25.23 25.51 2,366,162 +0.28(+1.09%)
Nov 10, 2004 25.27 25.30 25.02 25.23 2,446,090 +0.12(+0.49%)
Nov 09, 2004 25.87 25.88 24.93 25.11 7,064,586 -0.76(-2.93%)
Nov 08, 2004 26.01 26.06 25.70 25.87 2,355,601 -0.15(-0.56%)
Nov 05, 2004 25.78 26.06 25.71 26.01 3,900,836 +0.24(+0.92%)
Nov 04, 2004 25.38 25.84 25.08 25.78 3,638,755 +0.46(+1.82%)
Nov 03, 2004 25.69 25.85 25.19 25.32 2,994,635 +0.26(+1.04%)
Nov 02, 2004 24.79 25.31 24.65 25.06 4,357,066 +0.20(+0.80%)
Nov 01, 2004 24.96 25.03 24.64 24.86 2,418,318 -0.04(-0.15%)
Oct 29, 2004 24.73 24.93 24.71 24.89 2,446,873 +0.08(+0.34%)
Oct 28, 2004 24.70 24.93 24.52 24.81 3,246,155 -0.04(-0.15%)
Oct 27, 2004 24.35 24.88 24.24 24.85 5,551,687 +0.38(+1.57%)
Oct 26, 2004 23.97 24.47 23.86 24.47 3,212,906 +0.69(+2.90%)
Oct 25, 2004 23.70 23.85 23.50 23.78 3,027,624 -0.03(-0.13%)
Oct 22, 2004 24.15 24.34 23.68 23.81 3,222,815 -0.43(-1.77%)
Oct 21, 2004 24.09 24.30 23.84 24.24 3,819,604 +0.21(+0.89%)
Oct 20, 2004 23.39 24.12 23.20 24.02 6,133,742 +0.44(+1.85%)
Oct 19, 2004 23.91 23.96 23.27 23.58 4,221,592 -0.27(-1.13%)
Oct 18, 2004 23.64 23.85 23.41 23.85 3,160,881 +0.12(+0.48%)
Oct 15, 2004 23.19 23.76 23.12 23.74 4,555,779 +0.54(+2.35%)
Oct 14, 2004 23.09 23.51 23.02 23.19 3,328,952 -0.27(-1.14%)
Oct 13, 2004 23.64 23.90 23.35 23.46 3,646,839 -0.16(-0.68%)
Oct 12, 2004 23.20 23.62 22.90 23.62 6,769,647 +0.02(+0.06%)
Oct 11, 2004 23.60 23.76 23.47 23.61 2,774,018 +0.12(+0.49%)
Oct 08, 2004 23.57 23.62 23.39 23.49 3,243,417 -0.08(-0.33%)
Oct 07, 2004 23.67 23.72 23.39 23.57 3,716,076 -0.10(-0.42%)
Oct 06, 2004 23.12 23.69 23.09 23.67 4,645,616 +0.61(+2.63%)
Oct 05, 2004 22.85 23.19 22.82 23.06 5,930,335 +0.21(+0.91%)
Oct 04, 2004 22.77 22.97 22.74 22.85 3,309,263 +0.12(+0.51%)
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.