Bank of New York Mellon (NY: BK )

48.62 USD +0.62 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.10 31.90 31.01 31.75 6,390,900 +1.17(+3.83%)
Jan 29, 2004 30.57 30.74 30.25 30.58 6,227,000 -0.22(-0.71%)
Jan 28, 2004 31.20 31.48 30.39 30.80 9,132,700 -0.69(-2.19%)
Jan 27, 2004 32.79 32.79 31.42 31.49 11,509,500 -1.60(-4.84%)
Jan 26, 2004 33.07 33.21 32.61 33.09 3,975,100 -0.06(-0.18%)
Jan 23, 2004 34.10 34.10 33.00 33.15 3,640,100 -0.70(-2.07%)
Jan 22, 2004 34.00 34.10 33.58 33.85 2,591,000 +0.04(+0.12%)
Jan 21, 2004 33.75 34.12 33.31 33.81 3,060,700 -0.49(-1.43%)
Jan 20, 2004 34.29 34.47 34.11 34.30 1,909,100 +0.04(+0.12%)
Jan 16, 2004 34.04 34.35 33.81 34.26 2,247,400 +0.22(+0.65%)
Jan 15, 2004 34.00 34.35 33.12 34.04 3,714,700 +0.44(+1.31%)
Jan 14, 2004 33.19 33.63 33.16 33.60 2,587,800 +0.41(+1.24%)
Jan 13, 2004 33.30 33.50 32.53 33.19 2,264,400 -0.01(-0.03%)
Jan 12, 2004 33.00 33.31 33.00 33.20 1,443,000 +0.12(+0.36%)
Jan 09, 2004 33.25 33.64 32.98 33.08 2,722,800 -0.39(-1.17%)
Jan 08, 2004 33.75 33.80 33.10 33.47 4,022,700 -0.04(-0.12%)
Jan 07, 2004 34.00 34.03 33.00 33.51 6,321,300 -1.20(-3.46%)
Jan 06, 2004 34.03 34.85 34.02 34.71 3,111,900 +0.53(+1.55%)
Jan 05, 2004 33.15 34.18 33.10 34.18 2,785,200 +1.37(+4.18%)
Jan 02, 2004 33.12 33.35 32.73 32.81 1,549,300 -0.31(-0.94%)
Dec 31, 2003 33.30 33.49 32.92 33.12 1,528,100 -0.16(-0.48%)
Dec 30, 2003 33.25 33.42 33.13 33.28 1,240,500 +0.16(+0.48%)
Dec 29, 2003 33.02 33.38 33.07 33.12 1,422,000 +0.10(+0.30%)
Dec 26, 2003 32.89 33.20 32.88 33.02 304,800 +0.11(+0.33%)
Dec 24, 2003 32.92 33.25 32.80 32.91 571,000 -0.18(-0.54%)
Dec 23, 2003 32.93 33.20 32.91 33.09 1,807,600 +0.22(+0.67%)
Dec 22, 2003 32.25 32.87 31.90 32.87 1,856,300 +0.36(+1.11%)
Dec 19, 2003 32.37 32.56 31.89 32.51 3,332,300 +0.19(+0.59%)
Dec 18, 2003 31.50 32.35 31.48 32.32 4,411,000 +0.99(+3.16%)
Dec 17, 2003 31.45 31.53 31.02 31.33 4,411,400 -0.21(-0.67%)
Dec 16, 2003 31.52 31.65 31.32 31.54 2,167,800 -0.20(-0.63%)
Dec 15, 2003 32.56 32.56 31.72 31.74 2,713,300 -0.40(-1.24%)
Dec 12, 2003 32.30 32.35 31.91 32.14 1,308,000 -0.16(-0.50%)
Dec 11, 2003 31.70 32.44 31.70 32.30 2,740,700 +0.51(+1.60%)
Dec 10, 2003 31.55 31.85 31.37 31.79 2,944,200 +0.22(+0.70%)
Dec 09, 2003 31.93 31.98 31.48 31.57 2,267,700 -0.36(-1.13%)
Dec 08, 2003 31.22 31.96 31.22 31.93 2,432,100 +0.63(+2.01%)
Dec 05, 2003 31.35 31.49 31.31 31.30 1,916,300 -0.26(-0.82%)
Dec 04, 2003 31.40 31.73 31.40 31.56 2,894,500 +0.06(+0.19%)
Dec 03, 2003 31.50 31.77 31.26 31.50 3,050,300 +0.00(+0.00%)
Dec 02, 2003 31.83 31.99 31.42 31.50 3,791,900 +0.60(+1.94%)
Dec 01, 2003 30.90 31.02 30.75 30.90 2,116,700 +0.22(+0.72%)
Nov 28, 2003 30.74 30.84 30.58 30.68 1,049,500 +0.02(+0.07%)
Nov 26, 2003 30.43 30.83 30.35 30.66 1,807,200 +0.18(+0.59%)
Nov 25, 2003 30.25 30.51 30.22 30.48 2,650,300 +0.05(+0.16%)
Nov 24, 2003 29.92 30.49 29.91 30.43 2,843,600 +0.66(+2.22%)
Nov 21, 2003 29.40 29.85 29.20 29.77 2,522,600 +0.52(+1.78%)
Nov 20, 2003 29.40 29.64 29.19 29.25 2,774,500 -0.40(-1.35%)
Nov 19, 2003 29.46 29.72 29.43 29.65 1,767,800 +0.19(+0.64%)
Nov 18, 2003 30.00 30.00 29.26 29.46 2,312,400 -0.39(-1.31%)
Nov 17, 2003 29.79 30.00 29.32 29.85 2,083,800 -0.23(-0.76%)
Nov 14, 2003 30.75 30.76 30.10 30.08 3,301,100 -0.62(-2.02%)
Nov 13, 2003 31.20 31.30 30.70 30.70 2,609,100 -0.55(-1.76%)
Nov 12, 2003 31.19 31.34 31.06 31.25 3,033,500 +0.15(+0.48%)
Nov 11, 2003 30.85 31.13 30.81 31.10 1,487,700 -0.03(-0.10%)
Nov 10, 2003 31.50 31.57 30.80 31.13 1,902,700 -0.37(-1.17%)
Nov 07, 2003 31.36 31.66 31.35 31.50 2,478,400 +0.14(+0.45%)
Nov 06, 2003 31.25 31.42 30.66 31.36 1,868,700 +0.11(+0.35%)
Nov 05, 2003 31.67 31.67 30.73 31.25 2,292,500 -0.42(-1.33%)
Nov 04, 2003 31.40 31.80 31.40 31.67 2,169,900 -0.01(-0.03%)
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.