Indicators

Bank of New York Mellon (NY: BK )

57.32 +0.14 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.68	24.29	23.61	24.17	8,393,843	+0.89(+3.83%)
Jan 29, 2004	23.28	23.40	23.03	23.28	8,178,575	-0.17(-0.71%)
Jan 28, 2004	23.75	23.97	23.14	23.45	11,994,938	-0.53(-2.19%)
Jan 27, 2004	24.97	24.97	23.92	23.98	15,116,639	-1.22(-4.84%)
Jan 26, 2004	25.18	25.29	24.83	25.19	5,220,918	-0.05(-0.18%)
Jan 23, 2004	25.96	25.96	25.13	25.24	4,780,927	-0.53(-2.07%)
Jan 22, 2004	25.89	25.96	25.57	25.77	3,403,033	+0.03(+0.12%)
Jan 21, 2004	25.70	25.98	25.36	25.74	4,019,940	-0.37(-1.43%)
Jan 20, 2004	26.11	26.24	25.97	26.12	2,507,422	+0.03(+0.12%)
Jan 16, 2004	25.92	26.15	25.74	26.08	2,951,747	+0.17(+0.65%)
Jan 15, 2004	25.89	26.15	25.22	25.92	4,878,907	+0.34(+1.31%)
Jan 14, 2004	25.27	25.61	25.25	25.58	3,398,830	+0.31(+1.24%)
Jan 13, 2004	25.35	25.51	24.77	25.27	2,974,075	-0.01(-0.03%)
Jan 12, 2004	25.13	25.36	25.13	25.28	1,895,244	+0.09(+0.36%)
Jan 09, 2004	25.32	25.61	25.11	25.19	3,576,140	-0.30(-1.17%)
Jan 08, 2004	25.70	25.73	25.20	25.48	5,283,436	-0.03(-0.12%)
Jan 07, 2004	25.89	25.91	25.13	25.51	8,302,429	-0.91(-3.46%)
Jan 06, 2004	25.91	26.53	25.90	26.43	4,087,186	+0.40(+1.55%)
Jan 05, 2004	25.24	26.02	25.20	26.02	3,658,096	+1.04(+4.18%)

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.