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 (%)
Mar 29, 2002 33.55 33.55 32.13 32.23 4,013,753 +0.00(+0.00%)
Mar 28, 2002 33.55 33.55 32.13 32.23 4,013,362 -0.96(-2.89%)
Mar 27, 2002 32.59 33.55 32.57 33.19 2,676,878 +0.61(+1.88%)
Mar 26, 2002 32.40 33.01 32.36 32.57 4,090,291 +0.41(+1.29%)
Mar 25, 2002 32.53 32.79 32.14 32.16 2,546,098 -0.36(-1.11%)
Mar 22, 2002 32.47 33.02 32.14 32.52 2,144,893 +0.05(+0.14%)
Mar 21, 2002 32.86 32.86 32.00 32.47 2,895,279 -0.25(-0.77%)
Mar 20, 2002 33.48 33.48 32.67 32.73 2,713,126 -0.88(-2.62%)
Mar 19, 2002 33.75 34.27 33.55 33.61 3,179,526 +0.34(+1.01%)
Mar 18, 2002 33.71 33.71 32.75 33.27 3,052,658 -0.02(-0.07%)
Mar 15, 2002 32.59 33.38 32.44 33.29 3,564,434 +1.08(+3.36%)
Mar 14, 2002 32.10 32.61 31.94 32.21 2,302,272 +0.01(+0.02%)
Mar 13, 2002 32.10 32.46 31.84 32.20 3,585,948 +0.11(+0.33%)
Mar 12, 2002 32.02 32.33 31.62 32.10 2,314,398 -0.27(-0.83%)
Mar 11, 2002 31.52 32.55 31.52 32.36 2,397,195 +0.85(+2.70%)
Mar 08, 2002 32.06 32.20 31.51 31.51 3,078,345 -0.05(-0.15%)
Mar 07, 2002 31.83 32.21 31.45 31.56 990,953 -0.23(-0.72%)
Mar 06, 2002 30.98 31.83 30.91 31.79 3,072,999 +0.71(+2.30%)
Mar 05, 2002 30.95 31.53 30.80 31.08 3,034,143 +0.12(+0.40%)
Mar 04, 2002 29.87 31.02 29.83 30.95 3,136,889 +1.37(+4.61%)
Mar 01, 2002 28.88 29.67 28.88 29.59 2,236,817 +0.72(+2.50%)
Feb 28, 2002 29.49 29.91 28.83 28.87 3,405,620 -0.61(-2.06%)
Feb 27, 2002 29.51 30.14 29.11 29.47 2,611,554 +0.26(+0.89%)
Feb 26, 2002 29.03 29.44 28.80 29.21 2,339,432 +0.07(+0.24%)
Feb 25, 2002 28.72 29.32 28.52 29.14 3,368,068 +0.67(+2.34%)
Feb 22, 2002 28.38 28.68 27.94 28.48 3,005,197 +0.06(+0.22%)
Feb 21, 2002 28.68 28.99 28.30 28.42 1,290,847 -0.22(-0.78%)
Feb 20, 2002 28.36 28.70 27.76 28.64 3,048,747 +0.55(+1.97%)
Feb 19, 2002 29.34 29.34 27.92 28.09 5,427,035 -1.60(-5.37%)
Feb 18, 2002 29.99 30.29 29.52 29.68 2,693,177 +0.00(+0.00%)
Feb 15, 2002 29.99 30.29 29.52 29.68 2,693,177 -0.31(-1.02%)
Feb 14, 2002 30.10 30.26 29.45 29.99 1,387,204 +0.08(+0.28%)
Feb 13, 2002 29.53 30.26 29.41 29.90 3,580,993 +0.31(+1.04%)
Feb 12, 2002 29.45 29.64 29.18 29.60 2,549,880 -0.05(-0.16%)
Feb 11, 2002 29.24 29.72 28.77 29.64 2,762,413 +0.40(+1.36%)
Feb 08, 2002 28.84 29.33 28.71 29.24 2,666,838 +0.54(+1.90%)
Feb 07, 2002 28.30 29.30 28.30 28.70 3,448,518 +0.37(+1.30%)
Feb 06, 2002 28.84 28.94 27.88 28.33 5,276,176 -0.58(-2.02%)
Feb 05, 2002 29.72 29.99 28.76 28.91 5,675,035 -0.77(-2.61%)
Feb 04, 2002 31.14 31.14 29.64 29.69 4,451,989 -1.45(-4.66%)
Feb 01, 2002 31.44 31.47 30.95 31.14 3,313,566 -0.29(-0.93%)
Jan 31, 2002 31.14 31.44 30.52 31.43 3,420,615 +0.58(+1.86%)
Jan 30, 2002 30.95 31.44 29.80 30.85 6,407,427 +0.16(+0.52%)
Jan 29, 2002 32.59 32.90 30.26 30.69 7,290,941 -1.91(-5.86%)
Jan 28, 2002 32.66 32.74 32.21 32.60 3,957,816 -0.05(-0.16%)
Jan 25, 2002 32.79 32.79 32.40 32.66 4,943,424 -0.32(-0.98%)
Jan 24, 2002 33.17 33.29 32.90 32.98 2,190,529 +0.20(+0.61%)
Jan 23, 2002 32.80 32.92 32.61 32.78 2,387,937 -0.02(-0.07%)
Jan 22, 2002 32.98 33.03 32.59 32.80 2,393,022 -0.06(-0.19%)
Jan 21, 2002 32.79 32.94 32.52 32.86 3,397,275 +0.00(+0.00%)
Jan 18, 2002 32.79 32.94 32.52 32.86 3,397,275 +0.07(+0.21%)
Jan 17, 2002 33.24 33.36 32.79 32.79 3,985,198 -0.06(-0.19%)
Jan 16, 2002 33.42 33.67 23.01 32.86 3,117,853 -0.70(-2.08%)
Jan 15, 2002 33.82 34.38 33.44 33.55 5,277,480 -0.20(-0.59%)
Jan 14, 2002 34.02 34.03 33.55 33.75 4,201,904 -0.68(-1.98%)
Jan 11, 2002 34.78 35.66 34.36 34.44 4,041,395 -0.35(-0.99%)
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.