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 (%)
Nov 30, 2004 25.08 25.32 25.01 25.24 3,516,451 -0.06(-0.24%)
Nov 29, 2004 25.49 25.54 25.09 25.30 3,883,364 +0.05(+0.18%)
Nov 26, 2004 25.25 25.38 25.21 25.26 1,220,698 +0.02(+0.06%)
Nov 24, 2004 25.08 25.27 25.08 25.24 1,414,586 +0.20(+0.80%)
Nov 23, 2004 24.89 25.22 24.73 25.04 2,190,529 +0.14(+0.55%)
Nov 22, 2004 24.83 24.91 24.57 24.90 2,144,371 +0.07(+0.28%)
Nov 19, 2004 25.39 25.41 24.80 24.83 2,444,004 -0.51(-2.03%)
Nov 18, 2004 25.27 25.39 25.11 25.35 1,613,559 +0.14(+0.55%)
Nov 17, 2004 25.12 25.39 25.12 25.21 2,437,745 +0.09(+0.37%)
Nov 16, 2004 25.45 25.46 25.07 25.12 3,037,794 -0.33(-1.30%)
Nov 15, 2004 25.54 25.58 25.19 25.45 2,965,428 -0.16(-0.63%)
Nov 12, 2004 25.37 25.61 25.22 25.61 2,400,194 +0.10(+0.39%)
Nov 11, 2004 25.25 25.57 25.23 25.51 2,366,162 +0.28(+1.09%)
Nov 10, 2004 25.27 25.30 25.02 25.23 2,446,090 +0.12(+0.49%)
Nov 09, 2004 25.87 25.88 24.93 25.11 7,064,586 -0.76(-2.93%)
Nov 08, 2004 26.01 26.06 25.70 25.87 2,355,601 -0.15(-0.56%)
Nov 05, 2004 25.78 26.06 25.71 26.01 3,900,836 +0.24(+0.92%)
Nov 04, 2004 25.38 25.84 25.08 25.78 3,638,755 +0.46(+1.82%)
Nov 03, 2004 25.69 25.85 25.19 25.32 2,994,635 +0.26(+1.04%)
Nov 02, 2004 24.79 25.31 24.65 25.06 4,357,066 +0.20(+0.80%)
Nov 01, 2004 24.96 25.03 24.64 24.86 2,418,318 -0.04(-0.15%)
Oct 29, 2004 24.73 24.93 24.71 24.89 2,446,873 +0.08(+0.34%)
Oct 28, 2004 24.70 24.93 24.52 24.81 3,246,155 -0.04(-0.15%)
Oct 27, 2004 24.35 24.88 24.24 24.85 5,551,687 +0.38(+1.57%)
Oct 26, 2004 23.97 24.47 23.86 24.47 3,212,906 +0.69(+2.90%)
Oct 25, 2004 23.70 23.85 23.50 23.78 3,027,624 -0.03(-0.13%)
Oct 22, 2004 24.15 24.34 23.68 23.81 3,222,815 -0.43(-1.77%)
Oct 21, 2004 24.09 24.30 23.84 24.24 3,819,604 +0.21(+0.89%)
Oct 20, 2004 23.39 24.12 23.20 24.02 6,133,742 +0.44(+1.85%)
Oct 19, 2004 23.91 23.96 23.27 23.58 4,221,592 -0.27(-1.13%)
Oct 18, 2004 23.64 23.85 23.41 23.85 3,160,881 +0.12(+0.48%)
Oct 15, 2004 23.19 23.76 23.12 23.74 4,555,779 +0.54(+2.35%)
Oct 14, 2004 23.09 23.51 23.02 23.19 3,328,952 -0.27(-1.14%)
Oct 13, 2004 23.64 23.90 23.35 23.46 3,646,839 -0.16(-0.68%)
Oct 12, 2004 23.20 23.62 22.90 23.62 6,769,647 +0.02(+0.06%)
Oct 11, 2004 23.60 23.76 23.47 23.61 2,774,018 +0.12(+0.49%)
Oct 08, 2004 23.57 23.62 23.39 23.49 3,243,417 -0.08(-0.33%)
Oct 07, 2004 23.67 23.72 23.39 23.57 3,716,076 -0.10(-0.42%)
Oct 06, 2004 23.12 23.69 23.09 23.67 4,645,616 +0.61(+2.63%)
Oct 05, 2004 22.85 23.19 22.82 23.06 5,930,335 +0.21(+0.91%)
Oct 04, 2004 22.77 22.97 22.74 22.85 3,309,263 +0.12(+0.51%)
Oct 01, 2004 22.37 22.86 22.32 22.74 2,972,078 +0.37(+1.65%)
Sep 30, 2004 22.51 22.55 22.10 22.37 5,289,084 -0.25(-1.12%)
Sep 29, 2004 22.43 22.65 22.21 22.62 4,342,593 +0.20(+0.89%)
Sep 28, 2004 22.51 22.59 22.35 22.43 3,608,896 -0.01(-0.03%)
Sep 27, 2004 23.02 23.02 22.32 22.43 4,094,594 -0.59(-2.57%)
Sep 24, 2004 23.08 23.12 22.94 23.02 4,059,780 +0.08(+0.37%)
Sep 23, 2004 23.20 23.26 22.94 22.94 4,997,014 -0.17(-0.73%)
Sep 22, 2004 23.12 23.32 23.05 23.11 6,198,936 +0.14(+0.60%)
Sep 21, 2004 22.89 23.07 22.82 22.97 4,644,182 +0.11(+0.50%)
Sep 20, 2004 22.89 23.02 22.81 22.85 3,633,409 -0.15(-0.63%)
Sep 17, 2004 22.85 23.08 22.85 23.00 3,010,673 +0.22(+0.98%)
Sep 16, 2004 22.67 22.89 22.66 22.78 2,405,279 +0.12(+0.51%)
Sep 15, 2004 22.89 22.92 22.66 22.66 2,423,012 -0.20(-0.87%)
Sep 14, 2004 23.00 23.06 22.82 22.86 2,806,224 -0.14(-0.60%)
Sep 13, 2004 22.99 23.01 22.88 23.00 2,289,363 +0.01(+0.03%)
Sep 10, 2004 22.93 23.05 22.85 22.99 1,713,176 +0.05(+0.20%)
Sep 09, 2004 23.06 23.12 22.87 22.95 2,609,728 -0.14(-0.60%)
Sep 08, 2004 23.10 23.24 23.03 23.08 2,149,195 -0.12(-0.53%)
Sep 07, 2004 22.97 23.35 22.93 23.21 2,668,533 +0.29(+1.27%)
Sep 03, 2004 23.01 23.16 22.91 22.92 2,346,213 -0.09(-0.40%)
Sep 02, 2004 22.80 23.01 22.64 23.01 2,836,344 +0.23(+1.01%)
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.