Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.97 24.20 23.90 24.12 3,679,447 -0.06(-0.24%)
Nov 29, 2004 24.36 24.41 23.98 24.18 4,063,368 +0.04(+0.18%)
Nov 26, 2004 24.13 24.25 24.09 24.14 1,277,280 +0.01(+0.06%)
Nov 24, 2004 23.97 24.15 23.97 24.12 1,480,156 +0.19(+0.80%)
Nov 23, 2004 23.78 24.11 23.64 23.93 2,292,065 +0.13(+0.55%)
Nov 22, 2004 23.73 23.81 23.48 23.80 2,243,768 +0.07(+0.28%)
Nov 19, 2004 24.26 24.28 23.70 23.73 2,557,290 -0.49(-2.03%)
Nov 18, 2004 24.15 24.26 24.00 24.22 1,688,352 +0.13(+0.55%)
Nov 17, 2004 24.00 24.27 24.00 24.09 2,550,741 +0.09(+0.37%)
Nov 16, 2004 24.33 24.33 23.96 24.00 3,178,604 -0.32(-1.30%)
Nov 15, 2004 24.41 24.44 24.08 24.32 3,102,884 -0.15(-0.63%)
Nov 12, 2004 24.25 24.47 24.11 24.47 2,511,449 +0.10(+0.39%)
Nov 11, 2004 24.13 24.44 24.11 24.38 2,475,840 +0.26(+1.09%)
Nov 10, 2004 24.15 24.18 23.91 24.11 2,559,473 +0.12(+0.49%)
Nov 09, 2004 24.72 24.73 23.83 24.00 7,392,048 -0.73(-2.94%)
Nov 08, 2004 24.86 24.91 24.56 24.72 2,464,789 -0.14(-0.56%)
Nov 05, 2004 24.64 24.91 24.57 24.86 4,081,650 +0.23(+0.92%)
Nov 04, 2004 24.25 24.69 23.97 24.63 3,807,421 +0.44(+1.82%)
Nov 03, 2004 24.55 24.70 24.08 24.20 3,133,445 +0.25(+1.04%)
Nov 02, 2004 23.69 24.19 23.56 23.95 4,559,028 +0.19(+0.80%)
Nov 01, 2004 23.85 23.92 23.55 23.76 2,530,413 -0.04(-0.15%)
Oct 29, 2004 23.64 23.83 23.62 23.79 2,560,292 +0.08(+0.34%)
Oct 28, 2004 23.60 23.82 23.43 23.71 3,396,623 -0.04(-0.15%)
Oct 27, 2004 23.27 23.78 23.17 23.75 5,809,022 +0.37(+1.57%)
Oct 26, 2004 22.91 23.38 22.80 23.38 3,361,833 +0.66(+2.90%)
Oct 25, 2004 22.65 22.80 22.46 22.72 3,167,962 -0.03(-0.13%)
Oct 22, 2004 23.08 23.26 22.63 22.75 3,372,201 -0.41(-1.77%)
Oct 21, 2004 23.02 23.23 22.78 23.16 3,996,653 +0.21(+0.89%)
Oct 20, 2004 22.36 23.05 22.17 22.96 6,418,057 +0.42(+1.85%)
Oct 19, 2004 22.85 22.90 22.24 22.54 4,417,274 -0.26(-1.13%)
Oct 18, 2004 22.60 22.80 22.38 22.80 3,307,396 +0.11(+0.48%)
Oct 15, 2004 22.16 22.71 22.09 22.69 4,766,951 +0.52(+2.35%)
Oct 14, 2004 22.07 22.47 22.00 22.16 3,483,257 -0.26(-1.14%)
Oct 13, 2004 22.60 22.84 22.31 22.42 3,815,880 -0.15(-0.68%)
Oct 12, 2004 22.17 22.58 21.89 22.58 7,083,438 +0.01(+0.07%)
Oct 11, 2004 22.55 22.71 22.43 22.56 2,902,601 +0.11(+0.49%)
Oct 08, 2004 22.52 22.58 22.36 22.45 3,393,758 -0.07(-0.33%)
Oct 07, 2004 22.62 22.67 22.36 22.52 3,888,325 -0.10(-0.42%)
Oct 06, 2004 22.10 22.64 22.07 22.62 4,860,953 +0.58(+2.63%)
Oct 05, 2004 21.84 22.16 21.81 22.04 6,205,222 +0.20(+0.91%)
Oct 04, 2004 21.76 21.95 21.73 21.84 3,462,656 +0.11(+0.51%)
Oct 01, 2004 21.38 21.85 21.33 21.73 3,109,842 +0.35(+1.65%)
Sep 30, 2004 21.51 21.55 21.12 21.38 5,534,247 -0.24(-1.12%)
Sep 29, 2004 21.43 21.64 21.23 21.62 4,543,884 +0.19(+0.89%)
Sep 28, 2004 21.51 21.59 21.36 21.43 3,776,178 -0.01(-0.03%)
Sep 27, 2004 22.00 22.00 21.33 21.44 4,284,389 -0.56(-2.57%)
Sep 24, 2004 22.06 22.10 21.92 22.00 4,247,962 +0.08(+0.37%)
Sep 23, 2004 22.17 22.23 21.92 21.92 5,228,638 -0.16(-0.73%)
Sep 22, 2004 22.10 22.29 22.03 22.08 6,486,273 +0.13(+0.60%)
Sep 21, 2004 21.88 22.05 21.81 21.95 4,859,452 +0.11(+0.50%)
Sep 20, 2004 21.88 22.00 21.80 21.84 3,801,827 -0.14(-0.63%)
Sep 17, 2004 21.84 22.06 21.84 21.98 3,150,226 +0.21(+0.98%)
Sep 16, 2004 21.67 21.88 21.65 21.77 2,516,770 +0.11(+0.51%)
Sep 15, 2004 21.88 21.90 21.66 21.66 2,535,325 -0.19(-0.87%)
Sep 14, 2004 21.98 22.04 21.81 21.85 2,936,300 -0.13(-0.60%)
Sep 13, 2004 21.97 21.99 21.86 21.98 2,395,481 +0.01(+0.03%)
Sep 10, 2004 21.92 22.03 21.84 21.97 1,792,586 +0.04(+0.20%)
Sep 09, 2004 22.04 22.10 21.86 21.93 2,730,696 -0.13(-0.60%)
Sep 08, 2004 22.08 22.21 22.01 22.06 2,248,816 -0.12(-0.53%)
Sep 07, 2004 21.95 22.32 21.92 22.18 2,792,227 +0.28(+1.27%)
Sep 03, 2004 21.99 22.14 21.89 21.90 2,454,966 -0.09(-0.40%)
Sep 02, 2004 21.79 21.99 21.64 21.99 2,967,815 +0.22(+1.01%)
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.