Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.84 21.92 21.65 21.78 4,523,419 +0.15(+0.68%)
Jan 28, 2005 21.55 21.70 21.42 21.63 6,769,234 +0.17(+0.79%)
Jan 27, 2005 21.55 21.74 21.28 21.46 9,290,234 -0.23(-1.08%)
Jan 26, 2005 21.99 22.08 21.33 21.70 13,881,323 -0.65(-2.92%)
Jan 25, 2005 22.58 22.66 22.30 22.35 4,053,818 -0.10(-0.46%)
Jan 24, 2005 22.61 22.68 22.45 22.45 4,307,992 -0.16(-0.71%)
Jan 21, 2005 22.55 22.69 22.47 22.61 5,199,851 +0.07(+0.33%)
Jan 20, 2005 22.87 23.02 22.50 22.54 5,469,851 -0.55(-2.38%)
Jan 19, 2005 24.00 24.11 22.79 23.09 12,275,104 -1.06(-4.37%)
Jan 18, 2005 23.59 24.24 23.59 24.14 2,678,033 +0.32(+1.35%)
Jan 14, 2005 23.89 24.08 23.78 23.82 4,718,244 +0.04(+0.19%)
Jan 13, 2005 24.00 24.11 23.76 23.78 3,274,789 -0.29(-1.22%)
Jan 12, 2005 24.21 24.22 23.78 24.07 4,181,382 -0.07(-0.27%)
Jan 11, 2005 24.22 24.24 24.02 24.14 2,849,801 -0.09(-0.36%)
Jan 10, 2005 24.33 24.47 24.14 24.22 3,689,953 -0.19(-0.78%)
Jan 07, 2005 24.69 24.69 24.41 24.41 4,026,532 +0.01(+0.03%)
Jan 06, 2005 24.37 24.57 24.28 24.41 3,421,590 +0.48(+1.99%)
Jan 05, 2005 23.86 24.28 23.86 23.93 3,457,608 +0.04(+0.15%)
Jan 04, 2005 24.44 24.48 23.81 23.89 5,106,395 -0.37(-1.54%)
Jan 03, 2005 24.50 24.65 24.22 24.27 3,270,559 -0.23(-0.93%)
Dec 31, 2004 24.52 24.61 24.43 24.50 1,494,617 +0.04(+0.18%)
Dec 30, 2004 24.44 24.58 24.41 24.45 2,011,833 -0.04(-0.15%)
Dec 29, 2004 24.50 24.74 24.46 24.49 2,195,062 -0.12(-0.51%)
Dec 28, 2004 24.41 24.61 24.38 24.61 2,271,328 +0.17(+0.69%)
Dec 27, 2004 24.85 24.94 24.44 24.44 1,902,414 -0.30(-1.21%)
Dec 23, 2004 24.64 24.99 24.64 24.74 2,200,383 +0.04(+0.18%)
Dec 22, 2004 24.31 24.73 24.28 24.70 3,303,849 +0.29(+1.20%)
Dec 21, 2004 24.26 24.44 24.22 24.41 3,430,867 +0.26(+1.06%)
Dec 20, 2004 24.37 24.55 24.11 24.15 2,178,690 -0.16(-0.66%)
Dec 17, 2004 24.00 24.41 24.00 24.31 5,699,740 +0.12(+0.52%)
Dec 16, 2004 24.19 24.35 24.04 24.19 2,835,340 -0.18(-0.72%)
Dec 15, 2004 24.19 24.43 24.11 24.36 3,842,757 +0.19(+0.79%)
Dec 14, 2004 24.22 24.33 24.06 24.17 5,385,945 -0.04(-0.18%)
Dec 13, 2004 24.32 24.33 24.10 24.22 2,740,110 +0.05(+0.21%)
Dec 10, 2004 24.60 24.60 24.03 24.17 3,002,333 +0.00(+0.00%)
Dec 09, 2004 24.22 24.30 23.97 24.17 2,447,462 -0.15(-0.63%)
Dec 08, 2004 24.19 24.51 24.10 24.32 3,067,957 +0.13(+0.55%)
Dec 07, 2004 24.26 24.50 24.09 24.19 3,388,300 -0.03(-0.12%)
Dec 06, 2004 24.11 24.26 23.93 24.22 4,214,399 -0.04(-0.18%)
Dec 03, 2004 24.12 24.36 23.95 24.26 3,422,681 +0.11(+0.46%)
Dec 02, 2004 24.26 24.33 24.09 24.15 3,510,407 -0.18(-0.75%)
Dec 01, 2004 24.11 24.44 24.11 24.33 3,430,594 +0.21(+0.88%)
Nov 30, 2004 23.97 24.20 23.90 24.12 3,679,447 -0.06(-0.24%)
Nov 29, 2004 24.36 24.41 23.98 24.18 4,063,368 +0.04(+0.18%)
Nov 26, 2004 24.13 24.25 24.09 24.14 1,277,280 +0.01(+0.06%)
Nov 24, 2004 23.97 24.15 23.97 24.12 1,480,156 +0.19(+0.80%)
Nov 23, 2004 23.78 24.11 23.64 23.93 2,292,065 +0.13(+0.55%)
Nov 22, 2004 23.73 23.81 23.48 23.80 2,243,768 +0.07(+0.28%)
Nov 19, 2004 24.26 24.28 23.70 23.73 2,557,290 -0.49(-2.03%)
Nov 18, 2004 24.15 24.26 24.00 24.22 1,688,352 +0.13(+0.55%)
Nov 17, 2004 24.00 24.27 24.00 24.09 2,550,741 +0.09(+0.37%)
Nov 16, 2004 24.33 24.33 23.96 24.00 3,178,604 -0.32(-1.30%)
Nov 15, 2004 24.41 24.44 24.08 24.32 3,102,884 -0.15(-0.63%)
Nov 12, 2004 24.25 24.47 24.11 24.47 2,511,449 +0.10(+0.39%)
Nov 11, 2004 24.13 24.44 24.11 24.38 2,475,840 +0.26(+1.09%)
Nov 10, 2004 24.15 24.18 23.91 24.11 2,559,473 +0.12(+0.49%)
Nov 09, 2004 24.72 24.73 23.83 24.00 7,392,048 -0.73(-2.94%)
Nov 08, 2004 24.86 24.91 24.56 24.72 2,464,789 -0.14(-0.56%)
Nov 05, 2004 24.64 24.91 24.57 24.86 4,081,650 +0.23(+0.92%)
Nov 04, 2004 24.25 24.69 23.97 24.63 3,807,421 +0.44(+1.82%)
Nov 03, 2004 24.55 24.70 24.08 24.20 3,133,445 +0.25(+1.04%)
Nov 02, 2004 23.69 24.19 23.56 23.95 4,559,028 +0.19(+0.80%)
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.