Skip to main content

Bank of New York Mellon (NY: BK )

57.63 +0.70 (+1.23%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.17 19.50 19.03 19.40 3,844,117 +0.23(+1.20%)
Jan 30, 2003 19.56 19.66 19.10 19.17 3,326,866 -0.35(-1.81%)
Jan 29, 2003 19.25 19.70 19.14 19.53 4,270,097 +0.05(+0.24%)
Jan 28, 2003 19.55 19.56 19.21 19.48 4,148,705 +0.11(+0.55%)
Jan 27, 2003 19.44 19.83 19.13 19.37 6,126,701 -0.12(-0.63%)
Jan 24, 2003 19.48 19.60 19.10 19.50 13,370,050 -0.56(-2.79%)
Jan 23, 2003 20.02 20.21 19.71 20.06 5,603,973 +0.30(+1.51%)
Jan 22, 2003 20.19 20.19 19.44 19.76 6,465,190 -0.42(-2.09%)
Jan 21, 2003 21.01 21.01 20.09 20.18 3,076,389 -0.63(-3.02%)
Jan 17, 2003 20.44 20.96 20.40 20.81 3,351,770 +0.05(+0.26%)
Jan 16, 2003 20.71 21.14 20.52 20.75 3,778,532 +0.02(+0.11%)
Jan 15, 2003 20.88 20.88 20.45 20.73 3,643,449 -0.15(-0.73%)
Jan 14, 2003 20.69 20.88 20.52 20.88 3,136,107 +0.19(+0.93%)
Jan 13, 2003 20.82 20.85 20.25 20.69 4,916,042 +0.06(+0.30%)
Jan 10, 2003 20.52 21.19 20.29 20.63 5,702,677 +0.10(+0.49%)
Jan 09, 2003 20.36 20.78 20.13 20.53 5,973,885 +0.97(+4.98%)
Jan 08, 2003 19.25 20.01 19.25 19.56 6,667,683 -0.80(-3.92%)
Jan 07, 2003 20.23 20.63 20.05 20.35 5,260,008 -0.09(-0.45%)
Jan 06, 2003 19.47 20.49 19.40 20.45 5,511,658 +0.97(+5.00%)
Jan 03, 2003 19.10 19.70 19.10 19.47 3,288,271 +0.13(+0.67%)
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.