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 (%)
Nov 28, 2003 23.58 23.65 23.45 23.53 1,368,428 +0.02(+0.07%)
Nov 26, 2003 23.34 23.64 23.28 23.51 2,356,383 +0.14(+0.59%)
Nov 25, 2003 23.20 23.40 23.18 23.38 3,455,690 +0.04(+0.16%)
Nov 24, 2003 22.95 23.38 22.94 23.34 3,707,731 +0.51(+2.22%)
Nov 21, 2003 22.55 22.89 22.39 22.83 3,289,183 +0.40(+1.78%)
Nov 20, 2003 22.55 22.73 22.39 22.43 3,617,632 -0.31(-1.35%)
Nov 19, 2003 22.59 22.79 22.57 22.74 2,305,010 +0.15(+0.64%)
Nov 18, 2003 23.01 23.01 22.44 22.59 3,015,106 -0.30(-1.31%)
Nov 17, 2003 22.85 23.01 22.49 22.89 2,717,038 -0.18(-0.76%)
Nov 14, 2003 23.58 23.59 23.08 23.07 4,304,259 -0.48(-2.02%)
Nov 13, 2003 23.93 24.01 23.55 23.55 3,401,969 -0.42(-1.76%)
Nov 12, 2003 23.92 24.04 23.82 23.97 3,955,339 +0.11(+0.48%)
Nov 11, 2003 23.66 23.87 23.63 23.85 1,939,791 -0.02(-0.10%)
Nov 10, 2003 24.16 24.21 23.62 23.87 2,480,904 -0.28(-1.17%)
Nov 07, 2003 24.05 24.28 24.04 24.16 3,231,551 +0.11(+0.45%)
Nov 06, 2003 23.97 24.10 23.51 24.05 2,436,572 +0.08(+0.35%)
Nov 05, 2003 24.29 24.29 23.57 23.97 2,989,159 -0.32(-1.33%)
Nov 04, 2003 24.08 24.39 24.08 24.29 2,829,303 -0.01(-0.03%)
Nov 03, 2003 23.92 24.32 23.94 24.30 2,026,630 +0.38(+1.57%)
Oct 31, 2003 23.93 24.21 23.89 23.92 3,991,456 -0.01(-0.03%)
Oct 30, 2003 24.16 24.16 23.84 23.93 2,226,125 +0.09(+0.39%)
Oct 29, 2003 23.82 23.95 22.82 23.84 3,142,105 +0.19(+0.81%)
Oct 28, 2003 23.74 23.93 23.35 23.64 3,633,409 -0.02(-0.06%)
Oct 27, 2003 23.28 24.13 23.28 23.66 2,515,979 +0.38(+1.61%)
Oct 24, 2003 23.31 23.31 22.87 23.28 2,557,181 -0.03(-0.13%)
Oct 23, 2003 23.44 23.49 23.05 23.31 2,710,649 -0.12(-0.52%)
Oct 22, 2003 21.87 24.24 21.87 23.44 5,180,340 -0.09(-0.39%)
Oct 21, 2003 23.68 23.99 23.45 23.53 4,369,844 -0.12(-0.52%)
Oct 20, 2003 23.97 24.25 23.61 23.65 4,082,989 -0.19(-0.80%)
Oct 17, 2003 24.76 24.76 23.75 23.84 4,568,035 -0.97(-3.89%)
Oct 16, 2003 24.96 25.01 24.73 24.81 3,100,120 -0.21(-0.86%)
Oct 15, 2003 25.26 25.26 24.97 25.03 4,607,021 +0.12(+0.46%)
Oct 14, 2003 24.40 24.98 24.40 24.91 4,898,570 +0.52(+2.14%)
Oct 13, 2003 23.89 24.50 23.97 24.39 2,455,087 +0.50(+2.09%)
Oct 10, 2003 24.24 24.31 23.86 23.89 1,955,307 -0.30(-1.24%)
Oct 09, 2003 24.14 24.37 24.04 24.19 3,016,801 +0.47(+1.97%)
Oct 08, 2003 23.63 23.80 23.51 23.72 3,004,936 +0.10(+0.42%)
Oct 07, 2003 23.55 23.80 23.40 23.62 3,794,309 +0.04(+0.16%)
Oct 06, 2003 23.24 24.01 23.24 23.58 2,657,059 +0.35(+1.49%)
Oct 03, 2003 23.45 23.66 23.23 23.24 2,476,732 +0.23(+1.00%)
Oct 02, 2003 23.22 23.31 22.97 23.01 3,185,263 -0.34(-1.45%)
Oct 01, 2003 22.33 23.56 22.33 23.35 4,719,025 +1.02(+4.57%)
Sep 30, 2003 22.63 22.63 22.20 22.33 4,588,506 -0.31(-1.36%)
Sep 29, 2003 22.26 22.66 22.23 22.63 2,716,516 +0.40(+1.79%)
Sep 26, 2003 22.32 22.32 22.02 22.23 3,852,853 -0.19(-0.86%)
Sep 25, 2003 23.08 23.08 22.43 22.43 4,083,250 -0.75(-3.24%)
Sep 24, 2003 23.55 23.68 23.02 23.18 3,084,995 -0.38(-1.60%)
Sep 23, 2003 23.64 23.71 23.43 23.55 1,715,914 -0.09(-0.39%)
Sep 22, 2003 23.81 23.85 23.48 23.64 2,693,829 -0.48(-1.97%)
Sep 19, 2003 24.18 24.24 24.00 24.12 2,603,730 +0.02(+0.10%)
Sep 18, 2003 23.39 24.30 23.39 24.10 3,675,264 +0.77(+3.32%)
Sep 17, 2003 23.28 23.48 23.23 23.32 1,608,213 +0.04(+0.16%)
Sep 16, 2003 22.77 23.31 22.85 23.28 2,669,185 +0.51(+2.26%)
Sep 15, 2003 23.03 23.04 22.66 22.77 2,058,836 -0.21(-0.93%)
Sep 12, 2003 23.13 23.13 22.79 22.99 2,343,605 -0.15(-0.63%)
Sep 11, 2003 23.05 23.35 23.02 23.13 2,766,716 +0.28(+1.21%)
Sep 10, 2003 23.55 23.73 22.79 22.85 2,645,846 -0.87(-3.65%)
Sep 09, 2003 23.28 23.81 23.20 23.72 3,119,939 +0.26(+1.11%)
Sep 08, 2003 23.43 23.78 23.40 23.46 2,362,642 +0.03(+0.13%)
Sep 05, 2003 23.41 23.58 23.13 23.43 3,337,166 +0.02(+0.07%)
Sep 04, 2003 23.31 23.46 23.18 23.41 2,881,458 +0.10(+0.43%)
Sep 03, 2003 23.19 23.32 22.96 23.31 3,820,647 +0.25(+1.10%)
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.