Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.70 22.31 21.70 22.20 2,822,131 +0.49(+2.26%)
May 29, 2003 21.97 22.14 21.58 21.70 2,274,369 -0.25(-1.12%)
May 28, 2003 21.42 22.11 21.42 21.95 3,864,979 +0.53(+2.47%)
May 27, 2003 20.78 21.55 20.42 21.42 2,822,131 +0.64(+3.10%)
May 23, 2003 20.81 20.91 20.60 20.78 1,852,822 -0.03(-0.15%)
May 22, 2003 20.71 20.88 20.58 20.81 2,615,726 +0.11(+0.56%)
May 21, 2003 20.25 20.69 20.13 20.69 3,332,081 +0.44(+2.16%)
May 20, 2003 20.07 20.30 19.94 20.25 4,169,437 +0.14(+0.69%)
May 19, 2003 20.86 20.86 19.96 20.12 3,399,753 -0.74(-3.57%)
May 16, 2003 20.94 21.21 20.68 20.86 2,044,233 -0.08(-0.37%)
May 15, 2003 20.59 20.98 20.41 20.94 4,109,328 +0.48(+2.36%)
May 14, 2003 20.68 20.73 20.29 20.45 2,431,096 -0.15(-0.74%)
May 13, 2003 20.67 20.77 20.31 20.61 3,418,920 -0.06(-0.30%)
May 12, 2003 20.12 20.67 19.90 20.67 2,264,198 +0.54(+2.71%)
May 09, 2003 19.98 20.19 19.71 20.12 3,208,994 +0.34(+1.71%)
May 08, 2003 20.29 20.59 19.79 19.79 4,636,619 -0.81(-3.91%)
May 07, 2003 20.89 20.89 20.40 20.59 3,999,019 -0.30(-1.43%)
May 06, 2003 20.50 20.94 20.49 20.89 4,263,447 +0.26(+1.26%)
May 05, 2003 20.66 21.18 20.50 20.63 4,598,676 -0.03(-0.15%)
May 02, 2003 20.02 20.75 19.89 20.66 3,843,074 +0.57(+2.82%)
May 01, 2003 20.29 20.30 19.76 20.09 3,897,968 -0.19(-0.95%)
Apr 30, 2003 20.13 20.48 19.94 20.29 4,541,175 +0.07(+0.34%)
Apr 29, 2003 20.00 20.29 19.89 20.22 4,108,676 +0.21(+1.07%)
Apr 28, 2003 19.50 20.07 19.44 20.00 3,924,306 +0.51(+2.60%)
Apr 25, 2003 19.67 19.83 19.41 19.50 4,361,891 -0.28(-1.40%)
Apr 24, 2003 19.86 19.93 19.49 19.77 3,928,348 -0.09(-0.46%)
Apr 23, 2003 19.71 19.96 19.56 19.86 3,780,618 -0.02(-0.12%)
Apr 22, 2003 18.81 19.94 18.74 19.89 5,977,145 +0.81(+4.26%)
Apr 21, 2003 18.94 19.21 18.71 19.07 5,494,186 +0.13(+0.69%)
Apr 17, 2003 18.54 18.94 18.28 18.94 4,203,599 +0.41(+2.19%)
Apr 16, 2003 18.44 19.45 18.37 18.54 5,791,211 +0.18(+1.00%)
Apr 15, 2003 17.57 18.41 17.29 18.35 5,951,198 +0.64(+3.59%)
Apr 14, 2003 17.33 17.73 17.12 17.72 2,627,200 +0.39(+2.26%)
Apr 11, 2003 17.64 17.69 17.23 17.33 2,518,847 -0.07(-0.40%)
Apr 10, 2003 17.09 17.45 17.09 17.39 2,781,711 +0.31(+1.80%)
Apr 09, 2003 17.38 17.63 17.02 17.09 2,797,879 -0.21(-1.24%)
Apr 08, 2003 17.28 17.52 17.03 17.30 3,464,686 +0.03(+0.18%)
Apr 07, 2003 17.45 17.83 17.26 17.27 4,012,710 +0.33(+1.95%)
Apr 04, 2003 16.99 17.21 16.85 16.94 3,071,043 -0.01(-0.04%)
Apr 03, 2003 16.61 17.02 16.61 16.95 5,253,618 +0.12(+0.68%)
Apr 02, 2003 16.60 16.95 16.37 16.83 3,481,506 +0.72(+4.47%)
Apr 01, 2003 15.72 16.21 15.61 16.11 3,863,676 +0.39(+2.49%)
Mar 31, 2003 15.91 16.21 15.65 15.72 4,273,487 -0.68(-4.16%)
Mar 28, 2003 16.40 16.49 16.19 16.40 1,870,164 +0.01(+0.05%)
Mar 27, 2003 16.58 16.60 16.19 16.40 2,976,381 -0.18(-1.11%)
Mar 26, 2003 16.60 16.78 16.40 16.58 2,902,059 -0.02(-0.09%)
Mar 25, 2003 16.44 16.73 16.31 16.60 4,767,138 +0.17(+1.03%)
Mar 24, 2003 16.68 16.69 16.42 16.43 3,898,098 -0.60(-3.51%)
Mar 21, 2003 16.60 17.32 16.11 17.03 8,620,253 -0.17(-0.98%)
Mar 20, 2003 17.02 17.36 16.68 17.19 4,374,538 +0.18(+1.04%)
Mar 19, 2003 16.99 17.14 16.76 17.02 4,693,469 -0.08(-0.45%)
Mar 18, 2003 16.80 17.25 16.75 17.09 6,781,904 +0.49(+2.96%)
Mar 17, 2003 15.73 16.62 15.61 16.60 5,674,904 +0.66(+4.14%)
Mar 14, 2003 16.01 16.26 15.78 15.94 6,679,549 -0.07(-0.43%)
Mar 13, 2003 15.81 16.13 15.58 16.01 5,514,526 +0.69(+4.50%)
Mar 12, 2003 15.42 15.43 14.76 15.32 7,526,032 -0.13(-0.84%)
Mar 11, 2003 15.79 15.91 15.26 15.45 6,964,708 -0.34(-2.14%)
Mar 10, 2003 16.41 16.41 15.65 15.79 3,637,973 -0.70(-4.23%)
Mar 07, 2003 16.53 16.76 16.06 16.49 4,361,108 -0.04(-0.23%)
Mar 06, 2003 17.06 17.06 16.41 16.53 6,029,040 -0.54(-3.15%)
Mar 05, 2003 17.02 17.22 16.87 17.06 3,820,517 +0.00(+0.00%)
Mar 04, 2003 17.30 17.41 17.00 17.06 2,544,403 -0.35(-2.03%)
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.