Indicators

Bank of New York Mellon (NY: BK )

57.32 +0.14 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.84	19.16	18.80	19.14	10,996,195	+0.24(+1.29%)
Nov 27, 2009	18.68	19.25	18.60	18.89	8,391,271	-0.23(-1.20%)
Nov 25, 2009	19.00	19.22	19.00	19.12	8,000,112	+0.01(+0.08%)
Nov 24, 2009	19.24	19.27	18.88	19.11	9,438,223	-0.14(-0.75%)
Nov 23, 2009	19.06	19.27	18.93	19.25	9,921,241	+0.44(+2.33%)
Nov 20, 2009	18.78	19.15	18.68	18.81	12,395,132	-0.06(-0.34%)
Nov 19, 2009	19.03	19.22	18.86	18.88	19,093,224	-0.34(-1.79%)
Nov 18, 2009	19.37	19.41	19.18	19.22	17,828,898	-0.12(-0.63%)
Nov 17, 2009	19.39	19.54	19.29	19.34	11,838,440	-0.16(-0.81%)
Nov 16, 2009	19.98	20.00	19.35	19.50	17,953,300	-0.22(-1.09%)
Nov 13, 2009	19.63	19.85	19.49	19.72	10,357,612	+0.11(+0.55%)
Nov 12, 2009	19.72	20.21	19.57	19.61	15,981,417	-0.16(-0.80%)
Nov 11, 2009	19.49	19.85	19.49	19.77	11,187,761	+0.46(+2.38%)
Nov 10, 2009	19.64	19.70	19.21	19.31	10,217,054	-0.41(-2.08%)
Nov 09, 2009	19.58	19.72	19.38	19.72	10,450,728	+0.39(+2.04%)
Nov 06, 2009	18.90	19.39	18.82	19.32	14,574,316	+0.47(+2.48%)
Nov 05, 2009	18.76	19.24	18.70	18.86	15,791,082	+0.29(+1.59%)
Nov 04, 2009	19.24	19.27	18.53	18.56	18,718,064	-0.42(-2.20%)
Nov 03, 2009	19.27	19.29	18.65	18.98	15,779,750	-0.40(-2.04%)

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.