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 (%)
Feb 28, 2014	24.76	24.98	24.65	24.89	8,220,912	+0.10(+0.41%)
Feb 27, 2014	24.42	24.80	24.36	24.79	5,821,748	+0.37(+1.50%)
Feb 26, 2014	24.50	24.56	24.22	24.42	5,807,670	-0.04(-0.16%)
Feb 25, 2014	24.68	24.69	24.41	24.46	6,571,462	-0.27(-1.10%)
Feb 24, 2014	24.37	24.87	24.37	24.73	5,856,865	+0.35(+1.44%)
Feb 21, 2014	24.28	24.56	24.20	24.38	5,964,499	+0.13(+0.55%)
Feb 20, 2014	24.25	24.33	23.97	24.25	7,926,283	+0.04(+0.16%)
Feb 19, 2014	24.60	24.76	24.19	24.21	5,618,230	-0.49(-1.98%)
Feb 18, 2014	24.77	24.85	24.65	24.70	4,536,020	-0.02(-0.09%)
Feb 14, 2014	24.82	24.72	24.72	24.72	6,362,957	-0.15(-0.59%)
Feb 13, 2014	24.69	24.90	24.64	24.87	4,474,017	+0.00(+0.00%)
Feb 12, 2014	24.92	25.10	24.75	24.87	3,272,371	+0.01(+0.03%)
Feb 11, 2014	24.52	24.92	24.37	24.86	6,092,513	+0.36(+1.46%)
Feb 10, 2014	24.69	24.71	24.37	24.51	6,036,929	-0.22(-0.88%)
Feb 07, 2014	24.61	24.76	24.41	24.72	6,804,934	+0.25(+1.02%)
Feb 06, 2014	24.12	24.49	24.08	24.48	4,720,935	+0.42(+1.75%)
Feb 05, 2014	24.22	24.32	23.99	24.06	5,384,060	-0.20(-0.83%)
Feb 04, 2014	24.24	24.38	24.06	24.26	10,880,456	+0.22(+0.91%)

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.