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 (%)
Nov 29, 2002 23.14 23.42 22.90 23.28 1,696,356 +0.06(+0.26%)
Nov 27, 2002 22.70 23.30 22.62 23.22 2,544,012 +0.71(+3.13%)
Nov 26, 2002 22.68 22.68 22.07 22.51 3,363,635 -0.16(-0.71%)
Nov 25, 2002 22.76 22.95 22.01 22.67 3,519,058 -0.08(-0.37%)
Nov 22, 2002 22.86 23.14 22.66 22.76 3,831,470 -0.10(-0.44%)
Nov 21, 2002 21.59 23.01 21.54 22.85 5,929,684 +1.50(+7.00%)
Nov 20, 2002 20.58 21.59 20.46 21.36 5,145,526 +0.73(+3.53%)
Nov 19, 2002 20.58 20.82 20.32 20.63 2,640,109 +0.06(+0.30%)
Nov 18, 2002 21.07 21.08 20.45 20.57 2,925,008 -0.41(-1.97%)
Nov 15, 2002 20.80 20.98 20.21 20.98 4,547,564 +0.19(+0.92%)
Nov 14, 2002 20.12 20.83 20.03 20.79 5,024,265 +1.08(+5.49%)
Nov 13, 2002 19.64 20.09 19.07 19.71 4,981,106 +0.08(+0.39%)
Nov 12, 2002 19.17 19.93 19.10 19.63 4,122,236 +0.64(+3.35%)
Nov 11, 2002 19.11 19.33 18.91 19.00 2,907,275 -0.18(-0.92%)
Nov 08, 2002 19.50 20.17 19.02 19.17 4,078,165 -0.52(-2.65%)
Nov 07, 2002 20.13 20.32 19.65 19.70 4,047,132 -0.71(-3.46%)
Nov 06, 2002 20.48 20.71 19.90 20.40 4,674,171 -0.03(-0.15%)
Nov 05, 2002 20.33 20.74 20.26 20.43 2,641,804 -0.08(-0.41%)
Nov 04, 2002 20.75 21.06 20.41 20.52 3,568,476 +0.19(+0.94%)
Nov 01, 2002 19.94 20.56 19.58 20.32 4,265,533 +0.38(+1.92%)
Oct 31, 2002 20.35 20.44 19.75 19.94 5,333,025 -0.35(-1.70%)
Oct 30, 2002 20.25 20.55 20.06 20.29 4,889,313 +0.22(+1.11%)
Oct 29, 2002 20.93 20.97 19.90 20.06 4,540,523 -0.87(-4.14%)
Oct 28, 2002 21.32 21.40 20.78 20.93 3,373,675 +0.05(+0.26%)
Oct 25, 2002 20.13 21.03 19.94 20.88 2,513,762 +0.57(+2.79%)
Oct 24, 2002 21.28 21.47 20.12 20.31 3,728,593 -0.69(-3.29%)
Oct 23, 2002 20.67 21.21 19.96 21.00 4,112,848 +0.16(+0.77%)
Oct 22, 2002 20.70 21.01 20.45 20.84 4,095,637 -0.20(-0.95%)
Oct 21, 2002 20.71 21.15 20.19 21.04 3,576,821 +0.31(+1.52%)
Oct 18, 2002 20.51 21.03 20.15 20.72 5,273,829 +0.21(+1.05%)
Oct 17, 2002 20.48 20.67 20.14 20.51 6,268,303 +1.29(+6.70%)
Oct 16, 2002 18.79 19.33 18.54 19.22 4,768,182 +0.06(+0.32%)
Oct 15, 2002 19.48 19.48 18.66 19.16 6,019,652 +1.28(+7.16%)
Oct 14, 2002 17.64 18.18 17.57 17.88 3,771,100 -0.35(-1.89%)
Oct 11, 2002 18.33 18.79 17.93 18.22 6,724,663 +0.54(+3.08%)
Oct 10, 2002 16.26 18.02 16.23 17.68 6,502,481 +1.19(+7.21%)
Oct 09, 2002 17.09 17.09 16.39 16.49 4,829,334 -1.00(-5.70%)
Oct 08, 2002 16.30 17.56 16.27 17.49 8,717,262 +1.50(+9.35%)
Oct 07, 2002 17.26 17.42 15.99 15.99 6,501,047 -1.33(-7.66%)
Oct 04, 2002 18.32 18.37 17.04 17.32 8,128,297 -1.05(-5.72%)
Oct 03, 2002 20.53 20.53 17.56 18.37 17,740,808 -2.16(-10.50%)
Oct 02, 2002 22.08 22.08 20.44 20.52 7,285,595 -1.78(-7.98%)
Oct 01, 2002 21.98 22.36 21.24 22.30 5,684,683 +0.26(+1.18%)
Sep 30, 2002 21.71 22.36 21.03 22.04 4,373,365 -0.11(-0.48%)
Sep 27, 2002 22.62 22.93 22.09 22.15 3,952,861 -0.55(-2.43%)
Sep 26, 2002 22.43 22.81 22.16 22.70 4,057,955 +0.38(+1.72%)
Sep 25, 2002 21.51 22.62 21.24 22.32 4,603,762 +1.00(+4.71%)
Sep 24, 2002 21.76 22.30 21.18 21.31 4,666,218 -0.97(-4.34%)
Sep 23, 2002 22.07 22.55 21.34 22.28 4,482,891 +0.02(+0.10%)
Sep 20, 2002 22.74 22.95 22.13 22.26 6,858,833 -0.53(-2.32%)
Sep 19, 2002 23.10 23.22 22.74 22.79 3,864,067 -1.04(-4.35%)
Sep 18, 2002 23.97 24.04 23.24 23.82 4,628,666 -0.68(-2.79%)
Sep 17, 2002 25.41 25.49 24.42 24.50 2,671,272 -0.32(-1.30%)
Sep 16, 2002 24.66 24.97 24.37 24.83 1,887,766 -0.15(-0.61%)
Sep 13, 2002 24.24 25.04 24.18 24.98 3,061,003 +0.40(+1.62%)
Sep 12, 2002 25.27 25.37 24.43 24.58 2,103,820 -1.02(-3.98%)
Sep 11, 2002 26.29 26.31 25.55 25.60 1,450,834 -0.05(-0.18%)
Sep 10, 2002 25.88 25.92 25.31 25.65 2,392,370 -0.20(-0.77%)
Sep 09, 2002 25.27 25.95 25.01 25.85 3,218,513 +0.30(+1.17%)
Sep 06, 2002 25.45 25.83 25.31 25.55 769,292 +0.49(+1.96%)
Sep 05, 2002 24.73 25.58 24.47 25.06 2,711,822 -0.39(-1.54%)
Sep 04, 2002 24.95 25.56 24.66 25.45 3,448,909 +0.71(+2.88%)
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.