Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.80 29.90 29.54 29.71 3,315,500 +0.20(+0.68%)
Jan 28, 2005 29.40 29.60 29.22 29.51 4,961,600 +0.23(+0.79%)
Jan 27, 2005 29.40 29.66 29.03 29.28 6,809,400 -0.32(-1.08%)
Jan 26, 2005 30.00 30.13 29.10 29.60 10,174,500 -0.89(-2.92%)
Jan 25, 2005 30.80 30.91 30.43 30.49 2,971,300 -0.14(-0.46%)
Jan 24, 2005 30.85 30.94 30.63 30.63 3,157,600 -0.22(-0.71%)
Jan 21, 2005 30.76 30.95 30.66 30.85 3,811,300 +0.10(+0.33%)
Jan 20, 2005 31.20 31.40 30.70 30.75 4,009,200 -0.75(-2.38%)
Jan 19, 2005 32.75 32.90 31.09 31.50 8,997,200 -1.44(-4.37%)
Jan 18, 2005 32.19 33.07 32.18 32.94 1,962,900 +0.44(+1.35%)
Jan 14, 2005 32.60 32.85 32.45 32.50 3,458,300 +0.06(+0.18%)
Jan 13, 2005 32.75 32.90 32.42 32.44 2,400,300 -0.40(-1.22%)
Jan 12, 2005 33.03 33.04 32.45 32.84 3,064,800 -0.09(-0.27%)
Jan 11, 2005 33.05 33.07 32.77 32.93 2,088,800 -0.12(-0.36%)
Jan 10, 2005 33.20 33.38 32.94 33.05 2,704,600 -0.26(-0.78%)
Jan 07, 2005 33.69 33.69 33.30 33.31 2,951,300 +0.01(+0.03%)
Jan 06, 2005 33.25 33.52 33.13 33.30 2,507,900 +0.65(+1.99%)
Jan 05, 2005 32.55 33.13 32.55 32.65 2,534,300 +0.05(+0.15%)
Jan 04, 2005 33.34 33.40 32.49 32.60 3,742,800 -0.51(-1.54%)
Jan 03, 2005 33.43 33.63 33.05 33.11 2,397,200 -0.31(-0.93%)
Dec 31, 2004 33.45 33.57 33.33 33.42 1,095,500 +0.06(+0.18%)
Dec 30, 2004 33.34 33.53 33.31 33.36 1,474,600 -0.05(-0.15%)
Dec 29, 2004 33.42 33.76 33.37 33.41 1,608,900 -0.17(-0.51%)
Dec 28, 2004 33.30 33.58 33.26 33.58 1,664,800 +0.23(+0.69%)
Dec 27, 2004 33.90 34.03 33.35 33.35 1,394,400 -0.41(-1.21%)
Dec 23, 2004 33.62 34.09 33.62 33.76 1,612,800 +0.06(+0.18%)
Dec 22, 2004 33.17 33.74 33.12 33.70 2,421,600 +0.40(+1.20%)
Dec 21, 2004 33.10 33.34 33.05 33.30 2,514,700 +0.35(+1.06%)
Dec 20, 2004 33.25 33.49 32.90 32.95 1,596,900 -0.22(-0.66%)
Dec 17, 2004 32.75 33.30 32.75 33.17 4,177,700 +0.17(+0.52%)
Dec 16, 2004 33.00 33.22 32.80 33.00 2,078,200 -0.24(-0.72%)
Dec 15, 2004 33.00 33.33 32.90 33.24 2,816,600 +0.26(+0.79%)
Dec 14, 2004 33.05 33.20 32.82 32.98 3,947,700 -0.06(-0.18%)
Dec 13, 2004 33.18 33.19 32.88 33.04 2,008,400 +0.07(+0.21%)
Dec 10, 2004 33.56 33.56 32.79 32.97 2,200,600 +0.00(+0.00%)
Dec 09, 2004 33.05 33.15 32.70 32.97 1,793,900 -0.21(-0.63%)
Dec 08, 2004 33.00 33.44 32.88 33.18 2,248,700 +0.18(+0.55%)
Dec 07, 2004 33.10 33.43 32.87 33.00 2,483,500 -0.04(-0.12%)
Dec 06, 2004 32.90 33.10 32.65 33.04 3,089,000 -0.06(-0.18%)
Dec 03, 2004 32.91 33.24 32.68 33.10 2,508,700 +0.15(+0.46%)
Dec 02, 2004 33.10 33.20 32.87 32.95 2,573,000 -0.25(-0.75%)
Dec 01, 2004 32.90 33.35 32.90 33.20 2,514,500 +0.29(+0.88%)
Nov 30, 2004 32.70 33.01 32.61 32.91 2,696,900 -0.08(-0.24%)
Nov 29, 2004 33.23 33.30 32.71 32.99 2,978,300 +0.06(+0.18%)
Nov 26, 2004 32.92 33.09 32.87 32.93 936,200 +0.02(+0.06%)
Nov 24, 2004 32.70 32.95 32.70 32.91 1,084,900 +0.26(+0.80%)
Nov 23, 2004 32.45 32.89 32.25 32.65 1,680,000 +0.18(+0.55%)
Nov 22, 2004 32.38 32.48 32.03 32.47 1,644,600 +0.09(+0.28%)
Nov 19, 2004 33.10 33.13 32.33 32.38 1,874,400 -0.67(-2.03%)
Nov 18, 2004 32.95 33.10 32.74 33.05 1,237,500 +0.18(+0.55%)
Nov 17, 2004 32.75 33.11 32.75 32.87 1,869,600 +0.12(+0.37%)
Nov 16, 2004 33.19 33.20 32.69 32.75 2,329,800 -0.43(-1.30%)
Nov 15, 2004 33.30 33.35 32.85 33.18 2,274,300 -0.21(-0.63%)
Nov 12, 2004 33.08 33.39 32.89 33.39 1,840,800 +0.13(+0.39%)
Nov 11, 2004 32.92 33.34 32.90 33.26 1,814,700 +0.36(+1.09%)
Nov 10, 2004 32.95 32.99 32.62 32.90 1,876,000 +0.16(+0.49%)
Nov 09, 2004 33.73 33.74 32.51 32.74 5,418,100 -0.99(-2.94%)
Nov 08, 2004 33.92 33.98 33.51 33.73 1,806,600 -0.19(-0.56%)
Nov 05, 2004 33.62 33.98 33.52 33.92 2,991,700 +0.31(+0.92%)
Nov 04, 2004 33.09 33.69 32.70 33.61 2,790,700 +0.60(+1.82%)
Nov 03, 2004 33.50 33.70 32.85 33.01 2,296,700 +0.34(+1.04%)
Nov 02, 2004 32.32 33.00 32.14 32.67 3,341,600 +0.26(+0.80%)
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.