Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.07 32.07 30.71 30.80 4,199,801 +0.00(+0.00%)
Mar 28, 2002 32.07 32.07 30.71 30.80 4,199,392 -0.92(-2.89%)
Mar 27, 2002 31.15 32.06 31.13 31.72 2,800,959 +0.59(+1.88%)
Mar 26, 2002 30.97 31.55 30.92 31.13 4,279,887 +0.40(+1.29%)
Mar 25, 2002 31.09 31.33 30.72 30.73 2,664,117 -0.34(-1.11%)
Mar 22, 2002 31.03 31.55 30.72 31.08 2,244,314 +0.04(+0.14%)
Mar 21, 2002 31.41 31.41 30.59 31.03 3,029,483 -0.24(-0.77%)
Mar 20, 2002 31.99 32.00 31.22 31.28 2,838,887 -0.84(-2.62%)
Mar 19, 2002 32.25 32.76 32.07 32.12 3,326,906 +0.32(+1.01%)
Mar 18, 2002 32.21 32.21 31.30 31.80 3,194,157 -0.02(-0.07%)
Mar 15, 2002 31.15 31.91 31.00 31.82 3,729,654 +1.03(+3.36%)
Mar 14, 2002 30.67 31.17 30.52 30.78 2,408,988 +0.01(+0.02%)
Mar 13, 2002 30.67 31.03 30.43 30.78 3,752,166 +0.10(+0.33%)
Mar 12, 2002 30.60 30.89 30.22 30.67 2,421,676 -0.26(-0.83%)
Mar 11, 2002 30.12 31.11 30.12 30.93 2,508,311 +0.81(+2.70%)
Mar 08, 2002 30.64 30.77 30.12 30.12 3,221,034 -0.04(-0.15%)
Mar 07, 2002 30.42 30.78 30.06 30.16 1,036,886 -0.22(-0.72%)
Mar 06, 2002 29.61 30.42 29.54 30.38 3,215,440 +0.68(+2.29%)
Mar 05, 2002 29.58 30.13 29.44 29.70 3,174,784 +0.12(+0.40%)
Mar 04, 2002 28.55 29.65 28.51 29.58 3,282,292 +1.30(+4.61%)
Mar 01, 2002 27.60 28.35 27.60 28.28 2,340,499 +0.69(+2.50%)
Feb 28, 2002 28.18 28.59 27.55 27.59 3,563,480 -0.58(-2.06%)
Feb 27, 2002 28.20 28.81 27.82 28.17 2,732,606 +0.25(+0.89%)
Feb 26, 2002 27.74 28.14 27.52 27.92 2,447,871 +0.07(+0.24%)
Feb 25, 2002 27.45 28.02 27.26 27.85 3,524,187 +0.64(+2.34%)
Feb 22, 2002 27.12 27.41 26.70 27.21 3,144,496 +0.06(+0.22%)
Feb 21, 2002 27.41 27.71 27.05 27.16 1,350,681 -0.21(-0.78%)
Feb 20, 2002 27.11 27.43 26.53 27.37 3,190,064 +0.53(+1.97%)
Feb 19, 2002 28.04 28.04 26.68 26.84 5,678,593 -1.52(-5.37%)
Feb 18, 2002 28.66 28.95 28.21 28.37 2,818,013 +0.00(+0.00%)
Feb 15, 2002 28.66 28.95 28.21 28.37 2,818,013 -0.29(-1.02%)
Feb 14, 2002 28.77 28.92 28.15 28.66 1,451,505 +0.08(+0.28%)
Feb 13, 2002 28.22 28.92 28.11 28.58 3,746,981 +0.29(+1.04%)
Feb 12, 2002 28.15 28.33 27.89 28.29 2,668,073 -0.04(-0.15%)
Feb 11, 2002 27.94 28.40 27.49 28.33 2,890,458 +0.38(+1.36%)
Feb 08, 2002 27.56 28.03 27.43 27.95 2,790,453 +0.52(+1.90%)
Feb 07, 2002 27.05 28.00 27.05 27.43 3,608,366 +0.35(+1.30%)
Feb 06, 2002 27.56 27.66 26.64 27.08 5,520,740 -0.56(-2.02%)
Feb 05, 2002 28.40 28.67 27.49 27.63 5,938,087 -0.74(-2.61%)
Feb 04, 2002 29.76 29.76 28.33 28.37 4,658,351 -1.39(-4.66%)
Feb 01, 2002 30.05 30.07 29.58 29.76 3,467,158 -0.28(-0.93%)
Jan 31, 2002 29.76 30.05 29.16 30.04 3,579,169 +0.55(+1.86%)
Jan 30, 2002 29.58 30.05 28.48 29.49 6,704,429 +0.15(+0.52%)
Jan 29, 2002 31.15 31.44 28.92 29.33 7,628,895 -1.83(-5.86%)
Jan 28, 2002 31.22 31.29 30.78 31.16 4,141,271 -0.05(-0.16%)
Jan 25, 2002 31.33 31.34 30.97 31.21 5,172,565 -0.31(-0.98%)
Jan 24, 2002 31.70 31.81 31.44 31.52 2,292,065 +0.19(+0.61%)
Jan 23, 2002 31.35 31.47 31.17 31.33 2,498,624 -0.02(-0.07%)
Jan 22, 2002 31.52 31.57 31.15 31.35 2,503,945 -0.06(-0.19%)
Jan 21, 2002 31.34 31.48 31.08 31.41 3,554,748 +0.00(+0.00%)
Jan 18, 2002 31.34 31.48 31.08 31.41 3,554,748 +0.07(+0.21%)
Jan 17, 2002 31.77 31.88 31.33 31.34 4,169,922 -0.06(-0.19%)
Jan 16, 2002 31.94 32.18 21.99 31.40 3,262,373 -0.67(-2.08%)
Jan 15, 2002 32.32 32.86 31.96 32.07 5,522,105 -0.19(-0.59%)
Jan 14, 2002 32.51 32.52 32.07 32.26 4,396,673 -0.65(-1.98%)
Jan 11, 2002 33.24 34.08 32.84 32.91 4,228,725 -0.33(-0.99%)
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.