Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.92 26.46 25.85 25.88 2,980,293 -0.11(-0.44%)
Jun 27, 2002 25.31 26.08 25.23 26.00 3,786,746 +0.91(+3.64%)
Jun 26, 2002 24.73 25.49 24.58 25.09 4,479,762 -0.65(-2.53%)
Jun 25, 2002 26.23 26.61 25.74 25.74 2,824,609 -0.11(-0.42%)
Jun 21, 2002 25.33 25.91 25.33 25.85 4,977,977 -0.02(-0.09%)
Jun 20, 2002 26.38 26.61 25.71 25.87 3,268,712 -0.69(-2.60%)
Jun 19, 2002 26.73 26.90 26.43 26.56 3,252,414 -0.51(-1.90%)
Jun 18, 2002 26.69 27.39 26.54 27.07 3,330,647 -0.02(-0.06%)
Jun 17, 2002 26.08 27.11 26.08 27.09 3,576,690 +1.36(+5.28%)
Jun 14, 2002 25.23 25.96 24.55 25.73 4,216,377 -0.09(-0.36%)
Jun 12, 2002 25.50 25.88 25.31 25.82 5,719,758 +0.32(+1.26%)
Jun 11, 2002 26.23 26.61 25.34 25.50 3,858,982 -0.58(-2.23%)
Jun 10, 2002 25.92 26.34 25.69 26.08 2,020,632 +0.10(+0.38%)
Jun 07, 2002 25.77 26.27 25.73 25.98 2,769,454 -0.02(-0.06%)
Jun 06, 2002 26.38 26.50 25.94 26.00 3,986,762 -0.84(-3.14%)
Jun 05, 2002 26.80 26.96 26.46 26.84 2,446,873 -1.00(-3.58%)
May 31, 2002 27.62 28.25 27.62 27.84 2,163,799 +0.18(+0.64%)
May 28, 2002 28.06 28.06 27.30 27.66 2,898,148 -0.32(-1.15%)
May 27, 2002 28.22 28.38 27.85 27.99 2,150,369 +0.00(+0.00%)
May 24, 2002 28.22 28.38 27.85 27.99 2,149,326 -0.31(-1.11%)
May 23, 2002 28.42 28.61 28.17 28.30 2,184,270 +0.12(+0.44%)
May 22, 2002 28.57 28.68 27.96 28.18 1,927,144 -0.23(-0.81%)
May 21, 2002 28.76 29.10 28.37 28.41 2,903,363 -0.12(-0.43%)
May 20, 2002 28.72 28.79 28.51 28.53 2,564,092 -0.30(-1.04%)
May 17, 2002 29.11 29.23 28.68 28.83 2,843,254 +0.12(+0.43%)
May 16, 2002 28.72 28.88 28.22 28.71 4,761,793 +0.33(+1.16%)
May 15, 2002 27.30 28.68 27.19 28.38 6,200,370 +1.09(+3.99%)
May 14, 2002 27.61 27.72 27.03 27.29 4,397,226 +0.28(+1.05%)
May 13, 2002 26.65 27.11 26.57 27.00 2,374,377 +0.28(+1.06%)
May 10, 2002 27.30 27.32 26.70 26.72 2,879,502 -0.67(-2.46%)
May 09, 2002 27.89 27.89 27.25 27.39 4,286,396 -0.51(-1.84%)
May 08, 2002 27.69 28.34 27.55 27.91 5,999,441 +1.07(+3.97%)
May 07, 2002 27.30 27.69 26.84 26.84 4,125,105 +0.05(+0.17%)
May 06, 2002 27.88 28.01 26.66 26.80 3,883,234 -0.98(-3.53%)
May 03, 2002 28.49 28.49 27.44 27.78 3,377,587 -0.60(-2.11%)
May 02, 2002 28.13 28.45 27.74 28.38 2,427,706 +0.44(+1.56%)
May 01, 2002 27.80 28.07 27.46 27.94 3,167,531 -0.12(-0.44%)
Apr 30, 2002 27.84 28.42 27.49 28.06 2,443,091 +0.35(+1.25%)
Apr 29, 2002 27.76 28.34 27.72 27.72 2,942,871 -0.53(-1.87%)
Apr 26, 2002 28.53 28.74 28.20 28.25 2,593,299 -0.17(-0.59%)
Apr 25, 2002 27.95 28.48 27.65 28.42 4,116,890 +0.47(+1.67%)
Apr 24, 2002 28.30 28.55 27.91 27.95 3,039,359 -0.44(-1.57%)
Apr 23, 2002 28.61 28.65 28.30 28.39 2,716,256 -0.16(-0.56%)
Apr 22, 2002 28.75 28.75 28.42 28.55 2,409,451 -0.20(-0.69%)
Apr 19, 2002 29.22 29.22 28.65 28.75 3,025,407 -0.12(-0.42%)
Apr 18, 2002 29.51 29.51 28.65 28.88 3,323,475 -0.44(-1.52%)
Apr 17, 2002 28.57 29.64 28.18 29.32 4,962,591 -0.18(-0.62%)
Apr 16, 2002 28.99 29.60 28.97 29.50 2,983,161 +0.80(+2.78%)
Apr 15, 2002 29.21 29.39 28.68 28.71 3,913,484 -0.40(-1.37%)
Apr 12, 2002 28.45 29.26 28.38 29.11 5,746,227 +1.00(+3.58%)
Apr 11, 2002 29.26 29.26 27.99 28.10 4,887,226 -1.30(-4.43%)
Apr 10, 2002 29.80 30.04 29.26 29.40 4,041,786 -0.39(-1.31%)
Apr 09, 2002 29.87 30.00 29.53 29.80 2,948,869 -0.19(-0.64%)
Apr 08, 2002 29.83 30.13 29.57 29.99 2,335,912 +0.05(+0.18%)
Apr 05, 2002 29.99 30.40 29.85 29.93 3,644,492 -0.13(-0.43%)
Apr 04, 2002 30.29 30.29 29.72 30.06 4,425,129 -0.23(-0.76%)
Apr 03, 2002 30.75 31.04 30.24 30.29 4,508,056 -1.15(-3.66%)
Apr 02, 2002 31.44 31.74 31.34 31.44 2,516,109 -0.23(-0.73%)
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.