Indicators

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.80	23.38	22.73	23.27	8,719,264	+0.86(+3.83%)
Jan 29, 2004	22.41	22.53	22.17	22.41	8,495,651	-0.16(-0.71%)
Jan 28, 2004	22.87	23.07	22.27	22.58	12,459,970	-0.51(-2.19%)
Jan 27, 2004	24.03	24.03	23.03	23.08	15,702,697	-1.17(-4.84%)
Jan 26, 2004	24.24	24.34	23.90	24.25	5,423,327	-0.04(-0.18%)
Jan 23, 2004	24.99	24.99	24.19	24.30	4,966,279	-0.51(-2.07%)
Jan 22, 2004	24.92	24.99	24.61	24.81	3,534,965	+0.03(+0.12%)
Jan 21, 2004	24.74	25.01	24.41	24.78	4,175,789	-0.36(-1.43%)
Jan 20, 2004	25.13	25.27	25.00	25.14	2,604,632	+0.03(+0.12%)
Jan 16, 2004	24.95	25.18	24.78	25.11	3,066,183	+0.16(+0.65%)
Jan 15, 2004	24.92	25.18	24.28	24.95	5,068,057	+0.32(+1.31%)
Jan 14, 2004	24.33	24.65	24.31	24.63	3,530,599	+0.30(+1.24%)
Jan 13, 2004	24.41	24.55	23.84	24.33	3,089,377	-0.01(-0.03%)
Jan 12, 2004	24.19	24.41	24.19	24.33	1,968,720	+0.09(+0.36%)
Jan 09, 2004	24.37	24.66	24.17	24.25	3,714,783	-0.29(-1.17%)
Jan 08, 2004	24.74	24.77	24.26	24.53	5,488,269	-0.03(-0.12%)
Jan 07, 2004	24.92	24.94	24.19	24.56	8,624,307	-0.88(-3.46%)
Jan 06, 2004	24.94	25.54	24.94	25.44	4,245,642	+0.39(+1.55%)
Jan 05, 2004	24.30	25.05	24.26	25.05	3,799,917	+1.00(+4.18%)

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.