Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.85 24.47 23.78 24.35 8,333,007 +0.90(+3.83%)
Jan 29, 2004 23.45 23.58 23.20 23.45 8,119,300 -0.17(-0.71%)
Jan 28, 2004 23.93 24.14 23.31 23.62 11,908,003 -0.53(-2.19%)
Jan 27, 2004 25.15 25.15 24.10 24.15 15,007,080 -1.23(-4.84%)
Jan 26, 2004 25.36 25.47 25.01 25.38 5,183,078 -0.05(-0.18%)
Jan 23, 2004 26.15 26.15 25.31 25.42 4,746,276 -0.54(-2.07%)
Jan 22, 2004 26.08 26.15 25.75 25.96 3,378,369 +0.03(+0.12%)
Jan 21, 2004 25.88 26.17 25.55 25.93 3,990,804 -0.38(-1.43%)
Jan 20, 2004 26.30 26.44 26.16 26.31 2,489,249 +0.03(+0.12%)
Jan 16, 2004 26.11 26.34 25.93 26.28 2,930,354 +0.17(+0.65%)
Jan 15, 2004 26.08 26.34 25.40 26.11 4,843,546 +0.34(+1.31%)
Jan 14, 2004 25.45 25.79 25.43 25.77 3,374,197 +0.31(+1.24%)
Jan 13, 2004 25.54 25.69 24.95 25.45 2,952,520 -0.01(-0.03%)
Jan 12, 2004 25.31 25.55 25.31 25.46 1,881,508 +0.09(+0.36%)
Jan 09, 2004 25.50 25.80 25.29 25.37 3,550,221 -0.30(-1.17%)
Jan 08, 2004 25.88 25.92 25.39 25.67 5,245,143 -0.03(-0.12%)
Jan 07, 2004 26.08 26.10 25.31 25.70 8,242,256 -0.92(-3.46%)
Jan 06, 2004 26.10 26.73 26.09 26.62 4,057,563 +0.41(+1.55%)
Jan 05, 2004 25.42 26.21 25.39 26.21 3,631,584 +1.05(+4.18%)
Jan 02, 2004 25.40 25.58 25.10 25.16 2,020,111 -0.24(-0.94%)
Dec 31, 2003 25.54 25.68 25.25 25.40 1,992,468 -0.12(-0.48%)
Dec 30, 2003 25.50 25.63 25.41 25.52 1,617,471 +0.12(+0.48%)
Dec 29, 2003 25.32 25.60 25.36 25.40 1,854,126 +0.08(+0.30%)
Dec 26, 2003 25.22 25.46 25.22 25.32 397,424 +0.08(+0.33%)
Dec 24, 2003 25.25 25.50 25.16 25.24 744,519 -0.14(-0.54%)
Dec 23, 2003 25.26 25.46 25.24 25.38 2,356,905 +0.17(+0.67%)
Dec 22, 2003 24.73 25.21 24.47 25.21 2,420,404 +0.28(+1.11%)
Dec 19, 2003 24.83 24.97 24.46 24.93 4,344,940 +0.15(+0.59%)
Dec 18, 2003 24.16 24.81 24.14 24.79 5,751,442 +0.76(+3.16%)
Dec 17, 2003 24.12 24.18 23.79 24.03 5,751,964 -0.16(-0.67%)
Dec 16, 2003 24.17 24.27 24.02 24.19 2,826,564 -0.15(-0.63%)
Dec 15, 2003 24.97 24.97 24.33 24.34 3,537,834 -0.31(-1.24%)
Dec 12, 2003 24.77 24.81 24.47 24.65 1,705,483 -0.12(-0.50%)
Dec 11, 2003 24.31 24.88 24.31 24.77 3,573,561 +0.39(+1.60%)
Dec 10, 2003 24.20 24.43 24.06 24.38 3,838,902 +0.17(+0.70%)
Dec 09, 2003 24.49 24.53 24.14 24.21 2,956,823 -0.28(-1.13%)
Dec 08, 2003 23.94 24.51 23.94 24.49 3,171,182 +0.48(+2.01%)
Dec 05, 2003 24.04 24.15 24.01 24.01 2,498,637 -0.20(-0.82%)
Dec 04, 2003 24.08 24.33 24.08 24.20 3,774,099 +0.05(+0.19%)
Dec 03, 2003 24.16 24.37 23.97 24.16 3,977,244 +0.00(+0.00%)
Dec 02, 2003 24.41 24.53 24.10 24.16 4,944,206 +0.46(+1.94%)
Dec 01, 2003 23.70 23.79 23.58 23.70 2,759,936 +0.17(+0.72%)
Nov 28, 2003 23.58 23.65 23.45 23.53 1,368,428 +0.02(+0.07%)
Nov 26, 2003 23.34 23.64 23.28 23.51 2,356,383 +0.14(+0.59%)
Nov 25, 2003 23.20 23.40 23.18 23.38 3,455,690 +0.04(+0.16%)
Nov 24, 2003 22.95 23.38 22.94 23.34 3,707,731 +0.51(+2.22%)
Nov 21, 2003 22.55 22.89 22.39 22.83 3,289,183 +0.40(+1.78%)
Nov 20, 2003 22.55 22.73 22.39 22.43 3,617,632 -0.31(-1.35%)
Nov 19, 2003 22.59 22.79 22.57 22.74 2,305,010 +0.15(+0.64%)
Nov 18, 2003 23.01 23.01 22.44 22.59 3,015,106 -0.30(-1.31%)
Nov 17, 2003 22.85 23.01 22.49 22.89 2,717,038 -0.18(-0.76%)
Nov 14, 2003 23.58 23.59 23.08 23.07 4,304,259 -0.48(-2.02%)
Nov 13, 2003 23.93 24.01 23.55 23.55 3,401,969 -0.42(-1.76%)
Nov 12, 2003 23.92 24.04 23.82 23.97 3,955,339 +0.11(+0.48%)
Nov 11, 2003 23.66 23.87 23.63 23.85 1,939,791 -0.02(-0.10%)
Nov 10, 2003 24.16 24.21 23.62 23.87 2,480,904 -0.28(-1.17%)
Nov 07, 2003 24.05 24.28 24.04 24.16 3,231,551 +0.11(+0.45%)
Nov 06, 2003 23.97 24.10 23.51 24.05 2,436,572 +0.08(+0.35%)
Nov 05, 2003 24.29 24.29 23.57 23.97 2,989,159 -0.32(-1.33%)
Nov 04, 2003 24.08 24.39 24.08 24.29 2,829,303 -0.01(-0.03%)
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.