Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.24 23.66 22.99 23.10 3,798,220 +0.00(+0.00%)
Jul 30, 2003 23.05 23.15 22.87 23.10 2,544,012 +0.23(+1.01%)
Jul 29, 2003 23.10 23.18 22.56 22.87 3,014,063 -0.20(-0.86%)
Jul 28, 2003 23.41 23.41 23.01 23.07 3,924,828 -0.35(-1.47%)
Jul 25, 2003 23.12 23.46 22.92 23.41 3,938,388 +0.38(+1.67%)
Jul 24, 2003 23.42 23.53 23.03 23.03 4,905,742 -0.39(-1.67%)
Jul 23, 2003 23.74 23.79 23.31 23.42 2,342,692 -0.40(-1.67%)
Jul 22, 2003 23.74 23.92 23.57 23.82 2,638,414 +0.08(+0.32%)
Jul 21, 2003 23.78 23.92 23.59 23.74 2,867,246 -0.21(-0.90%)
Jul 18, 2003 23.79 23.96 23.60 23.96 2,815,612 +0.36(+1.53%)
Jul 17, 2003 23.74 23.74 23.40 23.60 3,691,432 -0.33(-1.38%)
Jul 16, 2003 24.35 24.53 23.58 23.93 4,265,012 -0.18(-0.76%)
Jul 15, 2003 24.16 24.36 23.91 24.11 4,414,568 +0.45(+1.91%)
Jul 14, 2003 23.28 23.89 23.16 23.66 3,764,841 +0.78(+3.42%)
Jul 11, 2003 22.87 23.12 22.72 22.88 2,210,478 +0.16(+0.71%)
Jul 10, 2003 22.94 23.05 22.46 22.72 2,679,747 -0.38(-1.63%)
Jul 09, 2003 23.08 23.46 23.02 23.09 3,521,014 +0.05(+0.23%)
Jul 08, 2003 22.72 23.12 22.65 23.04 2,740,899 +0.31(+1.38%)
Jul 07, 2003 22.29 22.90 22.27 22.72 3,921,568 +0.88(+4.04%)
Jul 03, 2003 21.82 22.05 21.67 21.84 1,804,578 -0.17(-0.77%)
Jul 02, 2003 22.05 22.62 21.70 22.01 3,378,760 -0.02(-0.07%)
Jul 01, 2003 21.86 22.06 21.33 22.03 2,914,968 -0.02(-0.10%)
Jun 30, 2003 22.01 22.36 21.97 22.05 2,734,901 +0.11(+0.49%)
Jun 27, 2003 21.92 22.17 21.77 21.94 2,789,273 +0.02(+0.10%)
Jun 26, 2003 21.57 21.98 21.48 21.92 2,042,277 +0.35(+1.60%)
Jun 25, 2003 21.73 22.16 21.48 21.57 2,480,252 -0.27(-1.23%)
Jun 24, 2003 21.65 22.00 21.63 21.84 2,187,139 +0.20(+0.92%)
Jun 23, 2003 22.26 22.42 21.59 21.64 3,722,856 -0.77(-3.46%)
Jun 20, 2003 22.55 22.62 22.15 22.42 4,702,075 -0.02(-0.07%)
Jun 19, 2003 22.74 22.97 22.41 22.43 4,999,230 -0.17(-0.75%)
Jun 18, 2003 23.03 23.06 22.56 22.60 2,852,903 -0.43(-1.86%)
Jun 17, 2003 23.31 23.35 22.92 23.03 3,736,938 +0.11(+0.50%)
Jun 16, 2003 22.30 22.93 22.30 22.92 2,724,731 +0.62(+2.79%)
Jun 13, 2003 22.74 22.76 21.98 22.29 2,287,277 -0.31(-1.39%)
Jun 12, 2003 22.85 22.85 22.32 22.61 2,354,949 -0.10(-0.44%)
Jun 11, 2003 22.09 22.71 22.01 22.71 2,420,273 +0.56(+2.53%)
Jun 10, 2003 21.93 22.27 21.89 22.15 3,391,669 +0.29(+1.33%)
Jun 09, 2003 22.43 22.48 21.76 21.86 3,790,528 -0.67(-3.00%)
Jun 06, 2003 23.39 23.51 22.49 22.53 5,703,981 -0.51(-2.23%)
Jun 05, 2003 23.22 23.22 22.80 23.05 4,119,628 -0.17(-0.73%)
Jun 04, 2003 22.82 23.28 22.79 23.22 2,835,431 +0.32(+1.41%)
Jun 03, 2003 22.66 23.04 22.61 22.89 3,645,666 +0.24(+1.05%)
Jun 02, 2003 22.42 22.97 22.33 22.66 4,011,275 +0.46(+2.07%)
May 30, 2003 21.70 22.31 21.70 22.20 2,822,131 +0.49(+2.26%)
May 29, 2003 21.97 22.14 21.58 21.70 2,274,369 -0.25(-1.12%)
May 28, 2003 21.42 22.11 21.42 21.95 3,864,979 +0.53(+2.47%)
May 27, 2003 20.78 21.55 20.42 21.42 2,822,131 +0.64(+3.10%)
May 23, 2003 20.81 20.91 20.60 20.78 1,852,822 -0.03(-0.15%)
May 22, 2003 20.71 20.88 20.58 20.81 2,615,726 +0.11(+0.56%)
May 21, 2003 20.25 20.69 20.13 20.69 3,332,081 +0.44(+2.16%)
May 20, 2003 20.07 20.30 19.94 20.25 4,169,437 +0.14(+0.69%)
May 19, 2003 20.86 20.86 19.96 20.12 3,399,753 -0.74(-3.57%)
May 16, 2003 20.94 21.21 20.68 20.86 2,044,233 -0.08(-0.37%)
May 15, 2003 20.59 20.98 20.41 20.94 4,109,328 +0.48(+2.36%)
May 14, 2003 20.68 20.73 20.29 20.45 2,431,096 -0.15(-0.74%)
May 13, 2003 20.67 20.77 20.31 20.61 3,418,920 -0.06(-0.30%)
May 12, 2003 20.12 20.67 19.90 20.67 2,264,198 +0.54(+2.71%)
May 09, 2003 19.98 20.19 19.71 20.12 3,208,994 +0.34(+1.71%)
May 08, 2003 20.29 20.59 19.79 19.79 4,636,619 -0.81(-3.91%)
May 07, 2003 20.89 20.89 20.40 20.59 3,999,019 -0.30(-1.43%)
May 06, 2003 20.50 20.94 20.49 20.89 4,263,447 +0.26(+1.26%)
May 05, 2003 20.66 21.18 20.50 20.63 4,598,676 -0.03(-0.15%)
May 02, 2003 20.02 20.75 19.89 20.66 3,843,074 +0.57(+2.82%)
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.