Indicators

Bank of New York Mellon (NY: BK )

55.25 +0.79 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.78	37.05	36.67	36.95	7,773,363	+0.05(+0.13%)
Jan 30, 2017	36.76	36.91	36.53	36.90	7,532,346	-0.09(-0.25%)
Jan 27, 2017	37.03	37.14	36.74	36.99	7,099,168	+0.00(+0.00%)
Jan 26, 2017	37.05	37.16	36.80	36.99	8,145,850	+0.05(+0.13%)
Jan 25, 2017	37.05	37.19	36.52	36.94	8,916,624	+0.23(+0.63%)
Jan 24, 2017	36.25	36.87	36.10	36.71	7,331,342	+0.63(+1.73%)
Jan 23, 2017	36.53	36.81	36.07	36.08	9,980,962	-0.57(-1.55%)
Jan 20, 2017	36.76	37.09	36.37	36.65	15,874,498	-0.23(-0.62%)
Jan 19, 2017	38.12	38.29	36.76	36.88	15,582,814	-1.14(-3.01%)
Jan 18, 2017	38.22	38.25	37.39	38.02	10,239,569	-0.16(-0.43%)
Jan 17, 2017	38.97	39.03	38.15	38.19	6,360,668	-1.08(-2.74%)
Jan 13, 2017		39.27	39.27	39.27	0	+0.23(+0.59%)
Jan 12, 2017	39.32	39.45	38.67	39.04	5,334,488	-0.47(-1.19%)
Jan 11, 2017	39.18	39.52	38.90	39.50	4,899,666	+0.25(+0.65%)
Jan 10, 2017	39.27	39.60	39.15	39.25	5,539,748	+0.07(+0.17%)
Jan 09, 2017	39.36	39.51	39.06	39.18	6,304,560	-0.44(-1.10%)
Jan 06, 2017	39.43	39.84	39.18	39.62	5,512,369	+0.07(+0.17%)
Jan 05, 2017	39.89	40.27	39.13	39.55	6,438,374	-0.51(-1.27%)
Jan 04, 2017	39.68	40.09	39.55	40.06	9,404,775	+0.62(+1.56%)

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.