Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.05 20.52 19.84 20.48 3,879,048 +0.51(+2.53%)
Apr 28, 2005 20.08 20.33 19.94 19.97 2,477,477 -0.32(-1.55%)
Apr 27, 2005 19.97 20.41 19.74 20.29 5,300,675 +0.32(+1.58%)
Apr 26, 2005 19.99 20.20 19.92 19.97 3,366,471 -0.10(-0.51%)
Apr 25, 2005 20.08 20.21 19.97 20.08 3,012,565 +0.09(+0.44%)
Apr 22, 2005 19.99 20.21 19.89 19.99 6,584,641 -0.31(-1.52%)
Apr 21, 2005 20.30 20.36 19.86 20.30 6,094,030 +0.14(+0.69%)
Apr 20, 2005 20.83 20.83 19.97 20.16 9,676,883 -0.82(-3.91%)
Apr 19, 2005 21.07 21.44 20.88 20.98 5,633,570 +0.36(+1.74%)
Apr 18, 2005 20.63 20.80 20.60 20.62 5,899,750 +0.02(+0.11%)
Apr 15, 2005 20.82 20.89 20.43 20.60 3,609,867 -0.31(-1.47%)
Apr 14, 2005 21.15 21.23 20.88 20.90 2,982,414 -0.31(-1.45%)
Apr 13, 2005 21.48 21.69 21.12 21.21 3,763,763 -0.42(-1.93%)
Apr 12, 2005 21.51 21.70 21.26 21.63 3,882,459 +0.07(+0.31%)
Apr 11, 2005 21.42 21.64 21.30 21.56 2,953,627 +0.11(+0.51%)
Apr 08, 2005 21.66 21.68 21.40 21.45 2,053,991 -0.15(-0.68%)
Apr 07, 2005 21.51 21.77 21.48 21.60 2,163,000 +0.16(+0.75%)
Apr 06, 2005 21.33 21.73 21.29 21.44 2,565,476 +0.21(+1.00%)
Apr 05, 2005 21.23 21.41 21.15 21.23 1,857,255 +0.00(+0.00%)
Apr 04, 2005 21.15 21.35 21.01 21.23 3,374,384 +0.05(+0.24%)
Apr 01, 2005 21.51 21.66 21.07 21.18 3,025,390 -0.12(-0.55%)
Mar 31, 2005 21.29 21.55 21.26 21.29 4,567,350 +0.01(+0.07%)
Mar 30, 2005 21.02 21.35 21.01 21.28 4,257,512 +0.21(+1.01%)
Mar 29, 2005 21.22 21.22 20.92 21.07 6,529,249 -0.16(-0.76%)
Mar 28, 2005 21.29 21.49 21.23 21.23 2,286,335 -0.03(-0.14%)
Mar 24, 2005 21.58 21.68 21.25 21.26 3,579,442 -0.21(-0.96%)
Mar 23, 2005 21.48 21.71 21.29 21.46 3,186,517 -0.09(-0.41%)
Mar 22, 2005 21.88 21.91 21.50 21.55 4,756,991 -0.39(-1.77%)
Mar 21, 2005 22.17 22.24 21.76 21.94 4,241,959 -0.34(-1.51%)
Mar 18, 2005 21.94 22.35 21.82 22.27 6,473,175 +0.34(+1.57%)
Mar 17, 2005 21.99 22.06 21.80 21.93 3,147,906 -0.14(-0.63%)
Mar 16, 2005 22.03 22.09 21.88 22.07 3,087,740 -0.08(-0.36%)
Mar 15, 2005 22.65 22.72 22.13 22.15 2,122,207 -0.35(-1.56%)
Mar 14, 2005 22.21 22.50 22.14 22.50 2,105,426 +0.37(+1.66%)
Mar 11, 2005 22.47 22.52 22.06 22.14 2,659,615 -0.33(-1.47%)
Mar 10, 2005 22.27 22.54 22.27 22.47 2,047,169 +0.19(+0.86%)
Mar 09, 2005 22.49 22.56 22.25 22.27 2,624,551 -0.38(-1.68%)
Mar 08, 2005 22.84 22.90 22.54 22.66 2,866,037 -0.18(-0.80%)
Mar 07, 2005 22.94 22.98 22.80 22.84 2,505,719 -0.04(-0.16%)
Mar 04, 2005 22.60 23.21 22.48 22.88 3,827,749 +0.59(+2.63%)
Mar 03, 2005 22.38 22.49 22.17 22.29 2,527,821 -0.04(-0.20%)
Mar 02, 2005 22.25 22.47 22.12 22.33 2,848,710 +0.01(+0.07%)
Mar 01, 2005 22.32 22.47 22.25 22.32 4,446,880 +0.15(+0.66%)
Feb 28, 2005 22.21 22.38 22.16 22.17 4,468,164 -0.10(-0.46%)
Feb 25, 2005 21.92 22.34 21.78 22.27 3,845,895 +0.39(+1.78%)
Feb 24, 2005 21.81 21.92 21.68 21.89 2,537,644 +0.19(+0.88%)
Feb 23, 2005 21.59 21.88 21.59 21.70 2,718,826 +0.11(+0.51%)
Feb 22, 2005 21.84 21.99 21.59 21.59 4,156,961 -0.43(-1.93%)
Feb 18, 2005 21.78 22.07 21.68 22.01 4,798,057 +0.21(+0.94%)
Feb 17, 2005 22.28 22.33 21.81 21.81 4,850,993 -0.48(-2.14%)
Feb 16, 2005 22.43 22.46 22.22 22.28 4,396,809 -0.27(-1.20%)
Feb 15, 2005 22.47 22.55 22.30 22.55 2,704,091 +0.11(+0.49%)
Feb 14, 2005 22.43 22.49 22.38 22.44 1,665,158 +0.07(+0.29%)
Feb 11, 2005 22.27 22.51 22.20 22.38 2,384,294 +0.02(+0.10%)
Feb 10, 2005 22.32 22.46 22.23 22.36 2,026,977 +0.04(+0.16%)
Feb 09, 2005 22.46 22.46 22.18 22.32 4,753,308 -0.14(-0.62%)
Feb 08, 2005 22.22 22.49 22.20 22.46 6,174,388 +0.24(+1.09%)
Feb 07, 2005 22.05 22.35 21.94 22.22 6,555,990 +0.17(+0.76%)
Feb 04, 2005 21.57 22.05 21.57 22.05 6,105,217 +0.43(+2.00%)
Feb 03, 2005 21.66 21.77 21.60 21.62 4,784,551 +0.02(+0.10%)
Feb 02, 2005 21.70 21.78 21.48 21.59 4,414,273 -0.14(-0.64%)
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.