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 (%)
Feb 28, 2003 17.54 17.79 17.40 17.47 5,835,152 -0.07(-0.39%)
Feb 27, 2003 17.36 17.63 17.18 17.54 3,038,055 +0.21(+1.24%)
Feb 26, 2003 17.46 17.46 17.17 17.33 3,824,689 -0.13(-0.75%)
Feb 25, 2003 16.95 17.46 16.93 17.46 5,195,204 +0.25(+1.43%)
Feb 24, 2003 17.75 17.77 17.05 17.21 3,593,771 -0.55(-3.11%)
Feb 21, 2003 17.64 17.94 17.39 17.76 3,049,790 +0.11(+0.61%)
Feb 20, 2003 17.89 17.91 17.59 17.65 3,545,788 -0.05(-0.26%)
Feb 19, 2003 17.83 17.87 17.51 17.70 3,621,544 -0.13(-0.73%)
Feb 18, 2003 17.79 18.00 17.65 17.83 3,312,392 +0.27(+1.53%)
Feb 14, 2003 17.21 17.64 16.91 17.56 3,566,520 +0.28(+1.60%)
Feb 13, 2003 17.33 17.52 16.86 17.29 4,139,187 -0.13(-0.75%)
Feb 12, 2003 17.75 17.89 17.38 17.42 2,970,122 -0.32(-1.82%)
Feb 11, 2003 18.10 18.25 17.57 17.74 4,736,236 -0.35(-1.95%)
Feb 10, 2003 18.02 18.28 17.81 18.09 3,011,455 +0.11(+0.60%)
Feb 07, 2003 18.33 18.42 17.90 17.98 3,961,076 -0.08(-0.42%)
Feb 06, 2003 18.61 18.61 17.75 18.06 7,693,972 -0.54(-2.89%)
Feb 05, 2003 18.94 19.05 18.54 18.60 6,751,393 -0.30(-1.58%)
Feb 04, 2003 19.36 19.36 18.60 18.90 4,798,301 -0.45(-2.34%)
Feb 03, 2003 19.41 19.47 19.10 19.35 4,330,989 -0.05(-0.28%)
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%)
Jan 02, 2003 18.67 19.39 18.52 19.34 4,218,072 +0.97(+5.26%)
Dec 31, 2002 18.25 18.49 18.08 18.38 2,800,356 +0.00(+0.00%)
Dec 30, 2002 18.29 18.53 18.09 18.38 3,082,126 +0.19(+1.05%)
Dec 27, 2002 18.47 18.60 18.17 18.18 2,847,557 -0.29(-1.58%)
Dec 26, 2002 18.28 18.94 18.28 18.48 2,273,456 +0.14(+0.75%)
Dec 24, 2002 18.41 18.64 18.30 18.34 1,352,130 -0.09(-0.50%)
Dec 23, 2002 18.63 18.63 18.02 18.43 4,519,922 -0.19(-1.03%)
Dec 20, 2002 18.75 18.94 18.33 18.62 10,447,911 +0.38(+2.10%)
Dec 19, 2002 17.18 18.69 17.18 18.24 15,085,052 +1.07(+6.21%)
Dec 18, 2002 20.33 20.33 17.10 17.17 26,719,500 -3.15(-15.51%)
Dec 17, 2002 20.21 20.71 20.09 20.32 5,151,394 +0.12(+0.57%)
Dec 16, 2002 19.79 20.36 19.75 20.21 4,807,689 +0.79(+4.07%)
Dec 13, 2002 19.64 19.67 19.16 19.42 4,248,453 -0.21(-1.09%)
Dec 12, 2002 20.13 20.22 19.53 19.63 5,143,049 -0.52(-2.59%)
Dec 11, 2002 20.39 20.39 19.93 20.16 3,802,002 -0.23(-1.13%)
Dec 10, 2002 20.45 20.71 20.09 20.39 5,442,291 -0.06(-0.30%)
Dec 09, 2002 20.98 21.20 20.40 20.45 4,462,290 -0.63(-2.98%)
Dec 06, 2002 21.01 21.56 20.98 21.08 5,896,434 -0.25(-1.15%)
Dec 05, 2002 22.20 22.20 21.31 21.32 4,165,004 -0.77(-3.47%)
Dec 04, 2002 22.44 22.44 22.03 22.09 3,430,916 -0.35(-1.54%)
Dec 03, 2002 22.82 23.01 22.33 22.43 2,762,804 -0.67(-2.92%)
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.