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 (%)
Apr 30, 2004 22.66 22.66 22.24 22.35 4,814,991 -0.18(-0.78%)
Apr 29, 2004 22.59 23.03 22.35 22.52 4,200,470 -0.11(-0.47%)
Apr 28, 2004 23.08 23.10 22.62 22.63 2,994,896 -0.69(-2.96%)
Apr 27, 2004 23.28 23.67 23.28 23.32 2,965,559 +0.12(+0.50%)
Apr 26, 2004 23.35 23.46 23.08 23.21 2,353,384 -0.03(-0.13%)
Apr 23, 2004 23.12 23.39 23.00 23.24 3,790,658 +0.00(+0.00%)
Apr 22, 2004 22.74 23.32 22.67 23.24 8,510,075 +0.50(+2.19%)
Apr 21, 2004 23.08 23.16 22.64 22.74 7,098,096 -0.56(-2.40%)
Apr 20, 2004 23.75 23.81 23.29 23.30 2,413,232 -0.29(-1.24%)
Apr 19, 2004 23.87 23.90 23.55 23.59 2,498,507 -0.28(-1.19%)
Apr 16, 2004 23.74 24.14 23.72 23.87 3,621,805 +0.33(+1.40%)
Apr 15, 2004 24.01 24.07 23.15 23.55 4,737,149 -0.46(-1.92%)
Apr 14, 2004 24.12 24.53 23.81 24.01 4,033,572 -0.60(-2.43%)
Apr 13, 2004 25.36 25.42 24.48 24.60 4,463,724 -0.71(-2.82%)
Apr 12, 2004 25.06 25.48 24.90 25.32 2,353,123 +0.45(+1.82%)
Apr 08, 2004 25.04 25.13 24.83 24.86 2,672,706 +0.02(+0.06%)
Apr 07, 2004 25.05 25.16 24.66 24.85 2,341,519 -0.15(-0.58%)
Apr 06, 2004 24.93 25.12 24.75 24.99 2,217,780 -0.03(-0.12%)
Apr 05, 2004 24.70 25.03 24.66 25.03 3,513,321 +0.30(+1.21%)
Apr 02, 2004 25.23 25.26 24.32 24.73 3,899,793 +0.31(+1.26%)
Apr 01, 2004 24.42 24.51 24.15 24.42 5,145,526 +0.26(+1.08%)
Mar 31, 2004 24.50 24.50 24.11 24.16 3,726,116 -0.27(-1.10%)
Mar 30, 2004 24.39 24.56 24.24 24.43 1,742,774 +0.05(+0.19%)
Mar 29, 2004 24.27 24.48 24.13 24.38 1,747,207 +0.16(+0.67%)
Mar 26, 2004 24.29 24.46 24.11 24.22 2,283,496 -0.21(-0.85%)
Mar 25, 2004 24.20 24.47 24.14 24.43 2,589,648 +0.44(+1.82%)
Mar 24, 2004 24.27 24.35 23.92 23.99 2,767,238 -0.22(-0.92%)
Mar 23, 2004 24.58 24.64 24.21 24.21 2,883,935 -0.33(-1.34%)
Mar 22, 2004 25.08 25.08 24.39 24.54 3,002,589 -0.54(-2.14%)
Mar 19, 2004 25.19 25.36 25.07 25.08 3,486,592 +0.04(+0.15%)
Mar 18, 2004 25.19 25.30 24.98 25.04 2,498,898 -0.22(-0.88%)
Mar 17, 2004 24.84 25.36 24.83 25.26 2,856,945 +0.42(+1.70%)
Mar 16, 2004 24.47 24.91 24.43 24.84 4,365,672 +0.74(+3.09%)
Mar 15, 2004 24.81 24.83 23.55 24.10 2,665,926 -0.51(-2.06%)
Mar 12, 2004 24.20 24.62 24.17 24.60 3,207,560 +0.54(+2.26%)
Mar 11, 2004 24.54 24.62 23.96 24.06 4,726,718 -0.53(-2.15%)
Mar 10, 2004 25.16 25.16 24.55 24.59 2,836,474 -0.61(-2.40%)
Mar 09, 2004 25.39 25.39 25.03 25.19 2,346,343 -0.19(-0.76%)
Mar 08, 2004 25.52 25.68 25.36 25.39 1,901,327 -0.25(-0.96%)
Mar 05, 2004 25.35 25.76 25.26 25.63 4,300,869 +0.25(+1.00%)
Mar 04, 2004 25.42 25.49 25.29 25.38 3,956,903 -0.08(-0.33%)
Mar 03, 2004 25.24 25.49 25.24 25.46 2,360,034 +0.15(+0.61%)
Mar 02, 2004 25.33 25.48 25.24 25.31 3,023,582 -0.07(-0.27%)
Mar 01, 2004 25.48 25.49 25.24 25.38 3,901,488 +0.07(+0.27%)
Feb 27, 2004 25.01 25.45 25.01 25.31 5,831,501 -0.08(-0.30%)
Feb 26, 2004 24.94 25.47 24.93 25.39 6,919,594 +0.23(+0.91%)
Feb 25, 2004 24.71 25.19 24.63 25.16 4,068,516 +0.48(+1.96%)
Feb 24, 2004 24.62 24.84 24.53 24.67 3,445,128 +0.05(+0.22%)
Feb 23, 2004 24.61 24.80 24.49 24.62 3,481,115 +0.02(+0.06%)
Feb 20, 2004 24.86 24.89 24.39 24.60 5,176,559 -0.35(-1.41%)
Feb 19, 2004 25.29 25.31 24.88 24.96 2,298,751 -0.16(-0.64%)
Feb 18, 2004 25.19 25.31 25.05 25.12 2,617,943 -0.08(-0.30%)
Feb 17, 2004 25.08 25.33 25.00 25.19 3,086,429 +0.20(+0.80%)
Feb 13, 2004 24.77 25.02 24.63 24.99 3,725,203 +0.22(+0.90%)
Feb 12, 2004 24.44 24.89 24.33 24.77 6,683,851 +0.33(+1.35%)
Feb 11, 2004 24.20 24.56 24.19 24.44 7,176,199 +0.00(+0.00%)
Feb 10, 2004 24.01 24.55 23.93 24.44 4,673,650 +0.29(+1.21%)
Feb 09, 2004 24.16 24.24 23.89 24.15 5,904,910 +0.11(+0.45%)
Feb 06, 2004 23.87 24.14 23.74 24.04 5,816,115 +0.23(+0.97%)
Feb 05, 2004 24.04 24.17 23.81 23.81 5,139,007 -0.03(-0.13%)
Feb 04, 2004 23.97 24.22 23.78 23.84 7,286,116 -0.38(-1.58%)
Feb 03, 2004 24.35 24.35 24.01 24.23 4,694,512 -0.12(-0.50%)
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.