Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.80 23.38 22.73 23.27 8,719,264 +0.86(+3.83%)
Jan 29, 2004 22.41 22.53 22.17 22.41 8,495,651 -0.16(-0.71%)
Jan 28, 2004 22.87 23.07 22.27 22.58 12,459,970 -0.51(-2.19%)
Jan 27, 2004 24.03 24.03 23.03 23.08 15,702,697 -1.17(-4.84%)
Jan 26, 2004 24.24 24.34 23.90 24.25 5,423,327 -0.04(-0.18%)
Jan 23, 2004 24.99 24.99 24.19 24.30 4,966,279 -0.51(-2.07%)
Jan 22, 2004 24.92 24.99 24.61 24.81 3,534,965 +0.03(+0.12%)
Jan 21, 2004 24.74 25.01 24.41 24.78 4,175,789 -0.36(-1.43%)
Jan 20, 2004 25.13 25.27 25.00 25.14 2,604,632 +0.03(+0.12%)
Jan 16, 2004 24.95 25.18 24.78 25.11 3,066,183 +0.16(+0.65%)
Jan 15, 2004 24.92 25.18 24.28 24.95 5,068,057 +0.32(+1.31%)
Jan 14, 2004 24.33 24.65 24.31 24.63 3,530,599 +0.30(+1.24%)
Jan 13, 2004 24.41 24.55 23.84 24.33 3,089,377 -0.01(-0.03%)
Jan 12, 2004 24.19 24.41 24.19 24.33 1,968,720 +0.09(+0.36%)
Jan 09, 2004 24.37 24.66 24.17 24.25 3,714,783 -0.29(-1.17%)
Jan 08, 2004 24.74 24.77 24.26 24.53 5,488,269 -0.03(-0.12%)
Jan 07, 2004 24.92 24.94 24.19 24.56 8,624,307 -0.88(-3.46%)
Jan 06, 2004 24.94 25.54 24.94 25.44 4,245,642 +0.39(+1.55%)
Jan 05, 2004 24.30 25.05 24.26 25.05 3,799,917 +1.00(+4.18%)
Jan 02, 2004 24.28 24.44 23.99 24.05 2,113,748 -0.23(-0.94%)
Dec 31, 2003 24.41 24.55 24.13 24.28 2,084,824 -0.12(-0.48%)
Dec 30, 2003 24.37 24.50 24.28 24.39 1,692,445 +0.12(+0.48%)
Dec 29, 2003 24.20 24.47 24.24 24.28 1,940,070 +0.07(+0.30%)
Dec 26, 2003 24.11 24.33 24.10 24.20 415,846 +0.08(+0.33%)
Dec 24, 2003 24.13 24.37 24.04 24.12 779,029 -0.13(-0.54%)
Dec 23, 2003 24.14 24.33 24.12 24.25 2,466,153 +0.16(+0.67%)
Dec 22, 2003 23.64 24.09 23.38 24.09 2,532,596 +0.26(+1.11%)
Dec 19, 2003 23.73 23.87 23.37 23.83 4,546,339 +0.14(+0.59%)
Dec 18, 2003 23.09 23.71 23.07 23.69 6,018,037 +0.73(+3.16%)
Dec 17, 2003 23.05 23.11 22.74 22.96 6,018,582 -0.15(-0.67%)
Dec 16, 2003 23.10 23.20 22.96 23.12 2,957,583 -0.15(-0.63%)
Dec 15, 2003 23.87 23.87 23.25 23.26 3,701,822 -0.29(-1.24%)
Dec 12, 2003 23.67 23.71 23.39 23.56 1,784,536 -0.12(-0.50%)
Dec 11, 2003 23.23 23.78 23.23 23.67 3,739,205 +0.37(+1.60%)
Dec 10, 2003 23.12 23.34 22.99 23.30 4,016,845 +0.16(+0.70%)
Dec 09, 2003 23.40 23.44 23.07 23.14 3,093,879 -0.26(-1.13%)
Dec 08, 2003 22.88 23.43 22.88 23.40 3,318,174 +0.46(+2.01%)
Dec 05, 2003 22.98 23.08 22.95 22.94 2,614,455 -0.19(-0.82%)
Dec 04, 2003 23.02 23.26 23.02 23.13 3,949,038 +0.04(+0.19%)
Dec 03, 2003 23.09 23.29 22.91 23.09 4,161,600 +0.00(+0.00%)
Dec 02, 2003 23.33 23.45 23.03 23.09 5,173,383 +0.44(+1.94%)
Dec 01, 2003 22.65 22.74 22.54 22.65 2,887,866 +0.16(+0.72%)
Nov 28, 2003 22.53 22.60 22.41 22.49 1,431,858 +0.01(+0.06%)
Nov 26, 2003 22.30 22.60 22.25 22.47 2,465,608 +0.13(+0.59%)
Nov 25, 2003 22.17 22.36 22.15 22.34 3,615,870 +0.04(+0.16%)
Nov 24, 2003 21.93 22.35 21.92 22.30 3,879,594 +0.48(+2.22%)
Nov 21, 2003 21.55 21.88 21.40 21.82 3,441,646 +0.38(+1.78%)
Nov 20, 2003 21.55 21.73 21.40 21.44 3,785,319 -0.29(-1.35%)
Nov 19, 2003 21.59 21.78 21.57 21.73 2,411,853 +0.14(+0.65%)
Nov 18, 2003 21.99 21.99 21.45 21.59 3,154,864 -0.29(-1.31%)
Nov 17, 2003 21.84 21.99 21.49 21.88 2,842,980 -0.17(-0.76%)
Nov 14, 2003 22.54 22.55 22.06 22.05 4,503,773 -0.45(-2.02%)
Nov 13, 2003 22.87 22.94 22.50 22.50 3,559,660 -0.40(-1.76%)
Nov 12, 2003 22.86 22.97 22.77 22.91 4,138,679 +0.11(+0.48%)
Nov 11, 2003 22.61 22.82 22.58 22.80 2,029,706 -0.02(-0.10%)
Nov 10, 2003 23.09 23.14 22.58 22.82 2,595,901 -0.27(-1.17%)
Nov 07, 2003 22.99 23.21 22.98 23.09 3,381,342 +0.10(+0.45%)
Nov 06, 2003 22.91 23.03 22.47 22.99 2,549,513 +0.08(+0.35%)
Nov 05, 2003 23.21 23.21 22.52 22.91 3,127,714 -0.31(-1.33%)
Nov 04, 2003 23.02 23.31 23.02 23.21 2,960,448 -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.