Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.87 23.14 22.83 22.86 4,176,471 -0.01(-0.03%)
Oct 30, 2003 23.09 23.09 22.79 22.87 2,329,311 +0.09(+0.39%)
Oct 29, 2003 22.77 22.89 21.81 22.78 3,287,750 +0.18(+0.81%)
Oct 28, 2003 22.69 22.87 22.31 22.60 3,801,827 -0.01(-0.06%)
Oct 27, 2003 22.25 23.06 22.25 22.61 2,632,601 +0.36(+1.61%)
Oct 24, 2003 22.28 22.28 21.86 22.25 2,675,714 -0.03(-0.13%)
Oct 23, 2003 22.40 22.45 22.03 22.28 2,836,295 -0.12(-0.52%)
Oct 22, 2003 20.90 23.16 20.90 22.40 5,420,462 -0.09(-0.39%)
Oct 21, 2003 22.63 22.93 22.41 22.49 4,572,398 -0.12(-0.52%)
Oct 20, 2003 22.91 23.18 22.57 22.60 4,272,247 -0.18(-0.80%)
Oct 17, 2003 23.66 23.66 22.70 22.79 4,779,775 -0.92(-3.90%)
Oct 16, 2003 23.86 23.90 23.63 23.71 3,243,818 -0.21(-0.86%)
Oct 15, 2003 24.14 24.14 23.87 23.92 4,820,569 +0.11(+0.46%)
Oct 14, 2003 23.32 23.87 23.32 23.81 5,125,632 +0.50(+2.14%)
Oct 13, 2003 22.83 23.42 22.91 23.31 2,568,887 +0.48(+2.09%)
Oct 10, 2003 23.16 23.23 22.80 22.83 2,045,941 -0.29(-1.24%)
Oct 09, 2003 23.07 23.29 22.97 23.12 3,156,638 +0.45(+1.97%)
Oct 08, 2003 22.58 22.74 22.47 22.67 3,144,223 +0.10(+0.42%)
Oct 07, 2003 22.51 22.74 22.36 22.58 3,970,185 +0.04(+0.16%)
Oct 06, 2003 22.21 22.94 22.21 22.54 2,780,221 +0.33(+1.48%)
Oct 03, 2003 22.41 22.61 22.20 22.21 2,591,535 +0.22(+1.00%)
Oct 02, 2003 22.19 22.27 21.95 21.99 3,332,909 -0.32(-1.45%)
Oct 01, 2003 21.34 22.52 21.34 22.31 4,937,764 +0.97(+4.57%)
Sep 30, 2003 21.63 21.63 21.22 21.34 4,801,195 -0.29(-1.36%)
Sep 29, 2003 21.27 21.66 21.25 21.63 2,842,434 +0.38(+1.79%)
Sep 26, 2003 21.33 21.33 21.04 21.25 4,031,443 -0.18(-0.85%)
Sep 25, 2003 22.06 22.06 21.43 21.43 4,272,519 -0.72(-3.24%)
Sep 24, 2003 22.51 22.63 22.00 22.15 3,227,992 -0.36(-1.60%)
Sep 23, 2003 22.60 22.66 22.39 22.51 1,795,451 -0.09(-0.39%)
Sep 22, 2003 22.75 22.80 22.44 22.60 2,818,695 -0.45(-1.97%)
Sep 19, 2003 23.11 23.16 22.93 23.05 2,724,420 +0.02(+0.10%)
Sep 18, 2003 22.36 23.22 22.36 23.03 3,845,622 +0.74(+3.32%)
Sep 17, 2003 22.25 22.44 22.20 22.29 1,682,758 +0.04(+0.16%)
Sep 16, 2003 21.76 22.27 21.84 22.25 2,792,909 +0.49(+2.26%)
Sep 15, 2003 22.01 22.02 21.65 21.76 2,154,269 -0.21(-0.93%)
Sep 12, 2003 22.11 22.11 21.78 21.97 2,452,237 -0.14(-0.63%)
Sep 11, 2003 22.03 22.31 22.00 22.11 2,894,961 +0.26(+1.21%)
Sep 10, 2003 22.50 22.68 21.78 21.84 2,768,488 -0.83(-3.65%)
Sep 09, 2003 22.25 22.76 22.17 22.67 3,264,556 +0.25(+1.11%)
Sep 08, 2003 22.39 22.72 22.36 22.42 2,472,156 +0.03(+0.13%)
Sep 05, 2003 22.38 22.53 22.11 22.39 3,491,853 +0.01(+0.07%)
Sep 04, 2003 22.28 22.42 22.16 22.38 3,015,021 +0.10(+0.43%)
Sep 03, 2003 22.16 22.29 21.94 22.28 3,997,744 +0.24(+1.10%)
Sep 02, 2003 21.49 22.13 21.49 22.04 3,426,502 +0.48(+2.21%)
Aug 29, 2003 21.56 21.62 21.40 21.56 2,365,602 +0.01(+0.03%)
Aug 28, 2003 21.49 21.62 21.26 21.56 2,880,226 +0.07(+0.34%)
Aug 27, 2003 21.53 21.64 21.36 21.48 1,762,434 -0.18(-0.85%)
Aug 26, 2003 21.62 21.79 21.35 21.67 3,255,824 -0.12(-0.54%)
Aug 25, 2003 21.71 21.78 21.61 21.78 1,871,717 +0.06(+0.27%)
Aug 22, 2003 22.14 22.16 21.66 21.73 3,075,188 -0.30(-1.36%)
Aug 21, 2003 22.03 22.25 21.87 22.03 2,096,967 +0.04(+0.17%)
Aug 20, 2003 21.99 22.05 21.86 21.99 1,707,725 +0.00(+0.00%)
Aug 19, 2003 21.92 22.08 21.78 21.99 2,539,827 +0.10(+0.44%)
Aug 18, 2003 21.97 21.98 21.64 21.89 2,352,232 +0.12(+0.57%)
Aug 15, 2003 21.98 21.98 21.51 21.77 1,521,631 -0.15(-0.70%)
Aug 14, 2003 21.70 21.94 21.46 21.92 2,204,066 +0.34(+1.56%)
Aug 13, 2003 21.84 21.84 21.42 21.59 1,807,321 -0.13(-0.61%)
Aug 12, 2003 21.26 21.72 21.26 21.72 2,631,373 +0.50(+2.35%)
Aug 11, 2003 21.29 21.50 21.11 21.22 2,917,608 -0.19(-0.89%)
Aug 08, 2003 21.44 21.59 21.25 21.41 1,985,365 +0.15(+0.72%)
Aug 07, 2003 21.15 21.29 20.96 21.26 3,550,246 +0.07(+0.31%)
Aug 06, 2003 21.11 21.47 21.00 21.19 3,468,386 +0.01(+0.03%)
Aug 05, 2003 21.63 21.68 21.12 21.18 2,849,665 -0.45(-2.07%)
Aug 04, 2003 21.64 21.66 20.85 21.63 2,901,919 -0.01(-0.07%)
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.