Indicators

Bank of New York Mellon (NY: BK )

56.49 -0.84 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.32	18.42	18.16	18.24	8,298,612	-0.08(-0.44%)
Oct 28, 2010	18.44	18.47	18.18	18.32	12,328,137	-0.04(-0.20%)
Oct 27, 2010	18.09	18.45	18.02	18.35	11,485,147	+0.28(+1.53%)
Oct 25, 2010	18.54	18.54	18.05	18.08	10,625,423	-0.25(-1.35%)
Oct 22, 2010	18.47	18.58	18.26	18.32	10,737,247	-0.17(-0.90%)
Oct 21, 2010	18.63	18.68	18.22	18.49	14,925,859	-0.04(-0.20%)
Oct 20, 2010	18.95	18.96	18.50	18.53	17,533,178	-0.32(-1.69%)
Oct 19, 2010	18.85	19.31	18.72	18.84	20,127,536	-0.46(-2.37%)
Oct 18, 2010	18.74	19.38	18.69	19.30	12,884,985	+0.57(+3.02%)
Oct 15, 2010	19.10	19.16	18.71	18.74	19,790,730	-0.20(-1.03%)
Oct 14, 2010	19.31	19.31	18.74	18.93	18,555,096	-0.38(-1.95%)
Oct 13, 2010	19.34	19.66	19.04	19.31	15,083,677	+0.04(+0.19%)
Oct 12, 2010	19.32	19.37	19.09	19.27	11,312,629	+0.01(+0.08%)
Oct 11, 2010	19.22	19.34	19.11	19.26	6,337,725	+0.01(+0.08%)
Oct 08, 2010	19.24	19.29	19.05	19.24	7,776,479	+0.06(+0.30%)
Oct 07, 2010	19.50	19.55	19.11	19.19	13,923,234	-0.25(-1.31%)
Oct 06, 2010	19.13	19.50	19.11	19.44	7,699,966	+0.24(+1.25%)
Oct 05, 2010	19.08	19.36	19.02	19.20	19,342,840	+0.20(+1.03%)
Oct 04, 2010	19.03	19.19	18.91	19.00	11,880,067	-0.09(-0.49%)

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.