Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.04 21.37 21.00 21.07 2,861,671 +0.10(+0.49%)
Jun 27, 2003 20.95 21.19 20.81 20.97 2,918,563 +0.02(+0.11%)
Jun 26, 2003 20.62 21.01 20.53 20.95 2,136,942 +0.33(+1.60%)
Jun 25, 2003 20.76 21.18 20.53 20.62 2,595,218 -0.26(-1.23%)
Jun 24, 2003 20.69 21.02 20.67 20.87 2,288,518 +0.19(+0.92%)
Jun 23, 2003 21.27 21.42 20.63 20.68 3,895,420 -0.74(-3.46%)
Jun 20, 2003 21.55 21.62 21.17 21.42 4,920,028 -0.01(-0.07%)
Jun 19, 2003 21.73 21.95 21.42 21.44 5,230,958 -0.16(-0.75%)
Jun 18, 2003 22.01 22.04 21.56 21.60 2,985,142 -0.41(-1.86%)
Jun 17, 2003 22.28 22.32 21.91 22.01 3,910,155 +0.11(+0.50%)
Jun 16, 2003 21.31 21.92 21.31 21.90 2,851,029 +0.59(+2.79%)
Jun 13, 2003 21.73 21.75 21.01 21.31 2,393,298 -0.30(-1.39%)
Jun 12, 2003 21.84 21.84 21.33 21.61 2,464,107 -0.10(-0.44%)
Jun 11, 2003 21.11 21.70 21.04 21.70 2,532,459 +0.54(+2.53%)
Jun 10, 2003 20.96 21.29 20.92 21.17 3,548,881 +0.28(+1.33%)
Jun 09, 2003 21.43 21.48 20.79 20.89 3,966,228 -0.64(-3.00%)
Jun 06, 2003 22.36 22.47 21.50 21.53 5,968,375 -0.49(-2.23%)
Jun 05, 2003 22.19 22.19 21.79 22.03 4,310,584 -0.16(-0.73%)
Jun 04, 2003 21.81 22.25 21.78 22.19 2,966,860 +0.31(+1.41%)
Jun 03, 2003 21.65 22.02 21.61 21.88 3,814,652 +0.23(+1.05%)
Jun 02, 2003 21.42 21.95 21.34 21.65 4,197,209 +0.44(+2.07%)
May 30, 2003 20.74 21.32 20.74 21.21 2,952,944 +0.47(+2.26%)
May 29, 2003 21.00 21.16 20.63 20.74 2,379,791 -0.23(-1.12%)
May 28, 2003 20.47 21.13 20.47 20.98 4,044,131 +0.51(+2.47%)
May 27, 2003 19.86 20.60 19.51 20.47 2,952,944 +0.62(+3.10%)
May 23, 2003 19.89 19.98 19.69 19.86 1,938,705 -0.03(-0.15%)
May 22, 2003 19.79 19.95 19.67 19.89 2,736,972 +0.11(+0.56%)
May 21, 2003 19.36 19.78 19.24 19.78 3,486,532 +0.42(+2.16%)
May 20, 2003 19.18 19.40 19.06 19.36 4,362,701 +0.13(+0.69%)
May 19, 2003 19.94 19.94 19.08 19.23 3,557,340 -0.71(-3.57%)
May 16, 2003 20.01 20.27 19.77 19.94 2,138,988 -0.07(-0.37%)
May 15, 2003 19.68 20.05 19.50 20.01 4,299,806 +0.46(+2.36%)
May 14, 2003 19.77 19.81 19.39 19.55 2,543,783 -0.15(-0.74%)
May 13, 2003 19.75 19.85 19.41 19.69 3,577,396 -0.06(-0.30%)
May 12, 2003 19.23 19.75 19.02 19.75 2,369,150 +0.52(+2.71%)
May 09, 2003 19.09 19.29 18.84 19.23 3,357,740 +0.32(+1.71%)
May 08, 2003 19.39 19.68 18.91 18.91 4,851,539 -0.77(-3.91%)
May 07, 2003 19.97 19.97 19.50 19.68 4,184,384 -0.29(-1.43%)
May 06, 2003 19.59 20.01 19.58 19.97 4,461,069 +0.25(+1.26%)
May 05, 2003 19.75 20.24 19.59 19.72 4,811,837 -0.03(-0.15%)
May 02, 2003 19.13 19.83 19.01 19.75 4,021,211 +0.54(+2.82%)
May 01, 2003 19.39 19.40 18.88 19.20 4,078,649 -0.18(-0.95%)
Apr 30, 2003 19.24 19.57 19.06 19.39 4,751,670 +0.07(+0.34%)
Apr 29, 2003 19.12 19.39 19.01 19.32 4,299,124 +0.21(+1.07%)
Apr 28, 2003 18.64 19.18 18.58 19.12 4,106,208 +0.48(+2.60%)
Apr 25, 2003 18.80 18.95 18.55 18.63 4,564,076 -0.26(-1.40%)
Apr 24, 2003 18.98 19.05 18.62 18.90 4,110,438 -0.09(-0.46%)
Apr 23, 2003 18.84 19.07 18.69 18.98 3,955,860 -0.02(-0.12%)
Apr 22, 2003 17.98 19.06 17.91 19.01 6,254,201 +0.78(+4.26%)
Apr 21, 2003 18.10 18.36 17.88 18.23 5,748,855 +0.12(+0.69%)
Apr 17, 2003 17.72 18.10 17.47 18.10 4,398,447 +0.39(+2.19%)
Apr 16, 2003 17.63 18.59 17.55 17.72 6,059,649 +0.18(+1.00%)
Apr 15, 2003 16.79 17.59 16.53 17.54 6,227,051 +0.61(+3.59%)
Apr 14, 2003 16.56 16.95 16.36 16.93 2,748,978 +0.37(+2.26%)
Apr 11, 2003 16.86 16.91 16.47 16.56 2,635,602 -0.07(-0.40%)
Apr 10, 2003 16.33 16.67 16.33 16.62 2,910,650 +0.29(+1.80%)
Apr 09, 2003 16.61 16.85 16.26 16.33 2,927,568 -0.21(-1.24%)
Apr 08, 2003 16.51 16.75 16.27 16.54 3,625,284 +0.03(+0.18%)
Apr 07, 2003 16.67 17.04 16.50 16.51 4,198,709 +0.32(+1.95%)
Apr 04, 2003 16.24 16.45 16.10 16.19 3,213,394 -0.01(-0.05%)
Apr 03, 2003 15.88 16.26 15.88 16.20 5,497,137 +0.11(+0.68%)
Apr 02, 2003 15.87 16.20 15.65 16.09 3,642,883 +0.69(+4.47%)
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.