Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.00 25.42 24.81 25.30 2,948,200 +0.30(+1.20%)
Jan 30, 2003 25.50 25.63 24.90 25.00 2,551,500 -0.46(-1.81%)
Jan 29, 2003 25.10 25.68 24.95 25.46 3,274,900 +0.06(+0.24%)
Jan 28, 2003 25.49 25.50 25.05 25.40 3,181,800 +0.14(+0.55%)
Jan 27, 2003 25.35 25.85 24.94 25.26 4,698,800 -0.16(-0.63%)
Jan 24, 2003 25.40 25.55 24.90 25.42 10,254,000 -0.73(-2.79%)
Jan 23, 2003 26.10 26.35 25.70 26.15 4,297,900 +0.39(+1.51%)
Jan 22, 2003 26.32 26.32 25.35 25.76 4,958,400 -0.55(-2.09%)
Jan 21, 2003 27.40 27.40 26.20 26.31 2,359,400 -0.82(-3.02%)
Jan 17, 2003 26.65 27.33 26.60 27.13 2,570,600 +0.07(+0.26%)
Jan 16, 2003 27.01 27.56 26.75 27.06 2,897,900 +0.03(+0.11%)
Jan 15, 2003 27.23 27.23 26.67 27.03 2,794,300 -0.20(-0.73%)
Jan 14, 2003 26.98 27.23 26.76 27.23 2,405,200 +0.25(+0.93%)
Jan 13, 2003 27.15 27.19 26.40 26.98 3,770,300 +0.08(+0.30%)
Jan 10, 2003 26.75 27.63 26.45 26.90 4,373,600 +0.13(+0.49%)
Jan 09, 2003 26.55 27.10 26.25 26.77 4,581,600 +1.27(+4.98%)
Jan 08, 2003 25.10 26.09 25.10 25.50 5,113,700 -1.04(-3.92%)
Jan 07, 2003 26.38 26.90 26.14 26.54 4,034,100 -0.12(-0.45%)
Jan 06, 2003 25.39 26.72 25.30 26.66 4,227,100 +1.27(+5.00%)
Jan 03, 2003 24.90 25.68 24.90 25.39 2,521,900 +0.17(+0.67%)
Jan 02, 2003 24.35 25.28 24.15 25.22 3,235,000 +1.26(+5.26%)
Dec 31, 2002 23.80 24.11 23.58 23.96 2,147,700 +0.00(+0.00%)
Dec 30, 2002 23.85 24.16 23.59 23.96 2,363,800 +0.25(+1.05%)
Dec 27, 2002 24.08 24.25 23.69 23.71 2,183,900 -0.38(-1.58%)
Dec 26, 2002 23.84 24.70 23.84 24.09 1,743,600 +0.18(+0.75%)
Dec 24, 2002 24.01 24.30 23.86 23.91 1,037,000 -0.12(-0.50%)
Dec 23, 2002 24.29 24.29 23.50 24.03 3,466,500 -0.25(-1.03%)
Dec 20, 2002 24.45 24.70 23.90 24.28 8,012,900 +0.50(+2.10%)
Dec 19, 2002 22.40 24.37 22.40 23.78 11,569,300 +1.39(+6.21%)
Dec 18, 2002 26.51 26.51 22.30 22.39 20,492,200 -4.11(-15.51%)
Dec 17, 2002 26.35 27.01 26.20 26.50 3,950,800 +0.15(+0.57%)
Dec 16, 2002 25.80 26.55 25.75 26.35 3,687,200 +1.03(+4.07%)
Dec 13, 2002 25.61 25.65 24.98 25.32 3,258,300 -0.28(-1.09%)
Dec 12, 2002 26.25 26.36 25.46 25.60 3,944,400 -0.68(-2.59%)
Dec 11, 2002 26.59 26.59 25.99 26.28 2,915,900 -0.30(-1.13%)
Dec 10, 2002 26.67 27.00 26.20 26.58 4,173,900 -0.08(-0.30%)
Dec 09, 2002 27.36 27.64 26.60 26.66 3,422,300 -0.82(-2.98%)
Dec 06, 2002 27.40 28.11 27.35 27.48 4,522,200 -0.32(-1.15%)
Dec 05, 2002 28.95 28.95 27.79 27.80 3,194,300 -1.00(-3.47%)
Dec 04, 2002 29.26 29.26 28.72 28.80 2,631,300 -0.45(-1.54%)
Dec 03, 2002 29.75 30.00 29.12 29.25 2,118,900 -0.88(-2.92%)
Dec 02, 2002 30.70 30.84 29.64 30.13 2,589,600 -0.22(-0.72%)
Nov 29, 2002 30.17 30.54 29.86 30.35 1,301,000 +0.08(+0.26%)
Nov 27, 2002 29.60 30.38 29.50 30.27 1,951,100 +0.92(+3.13%)
Nov 26, 2002 29.57 29.57 28.78 29.35 2,579,700 -0.21(-0.71%)
Nov 25, 2002 29.68 29.93 28.70 29.56 2,698,900 -0.11(-0.37%)
Nov 22, 2002 29.81 30.17 29.55 29.67 2,938,500 -0.13(-0.44%)
Nov 21, 2002 28.15 30.00 28.08 29.80 4,547,700 +1.95(+7.00%)
Nov 20, 2002 26.83 28.15 26.68 27.85 3,946,300 +0.95(+3.53%)
Nov 19, 2002 26.83 27.15 26.50 26.90 2,024,800 +0.08(+0.30%)
Nov 18, 2002 27.47 27.48 26.66 26.82 2,243,300 -0.54(-1.97%)
Nov 15, 2002 27.12 27.36 26.35 27.36 3,487,700 +0.25(+0.92%)
Nov 14, 2002 26.24 27.16 26.12 27.11 3,853,300 +1.41(+5.49%)
Nov 13, 2002 25.61 26.20 24.87 25.70 3,820,200 +0.10(+0.39%)
Nov 12, 2002 25.00 25.98 24.91 25.60 3,161,500 +0.83(+3.35%)
Nov 11, 2002 24.92 25.20 24.65 24.77 2,229,700 -0.23(-0.92%)
Nov 08, 2002 25.43 26.30 24.80 25.00 3,127,700 -0.68(-2.65%)
Nov 07, 2002 26.25 26.50 25.62 25.68 3,103,900 -0.92(-3.46%)
Nov 06, 2002 26.70 27.00 25.95 26.60 3,584,800 -0.04(-0.15%)
Nov 05, 2002 26.51 27.05 26.42 26.64 2,026,100 -0.11(-0.41%)
Nov 04, 2002 27.05 27.46 26.61 26.75 2,736,800 +0.25(+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.