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 (%)
Feb 28, 2006	26.36	26.31	25.86	26.07	4,864,985	-0.29(-1.10%)
Feb 27, 2006	26.32	26.50	26.12	26.36	2,799,917	+0.17(+0.64%)
Feb 24, 2006	26.19	26.32	26.03	26.19	3,803,228	-0.07(-0.26%)
Feb 23, 2006	26.56	26.56	26.03	26.26	5,222,625	-0.30(-1.12%)
Feb 22, 2006	26.08	26.63	26.08	26.56	4,431,430	+0.43(+1.66%)
Feb 21, 2006	26.23	26.28	26.01	26.12	4,434,713	-0.21(-0.81%)
Feb 17, 2006	26.04	26.36	25.83	26.34	6,505,034	+0.30(+1.14%)
Feb 16, 2006	25.66	26.06	25.48	26.04	5,040,718	+0.26(+1.00%)
Feb 15, 2006	25.73	25.90	25.53	25.78	5,859,889	+0.28(+1.10%)
Feb 14, 2006	25.47	25.70	25.26	25.50	5,878,671	+0.13(+0.51%)
Feb 13, 2006	25.08	25.38	24.90	25.37	4,918,178	+0.29(+1.15%)
Feb 10, 2006	24.68	25.08	24.49	25.08	4,099,138	+0.36(+1.45%)
Feb 09, 2006	24.71	24.97	24.62	24.72	2,308,441	-0.02(-0.09%)
Feb 08, 2006	24.47	24.74	24.46	24.74	3,430,352	+0.20(+0.81%)
Feb 07, 2006	24.55	24.65	24.43	24.55	3,863,776	+0.01(+0.03%)
Feb 06, 2006	24.56	24.66	24.43	24.54	3,141,271	-0.02(-0.06%)
Feb 03, 2006	24.40	24.78	24.17	24.55	4,870,895	+0.11(+0.44%)
Feb 02, 2006	24.17	24.63	24.17	24.45	5,898,766	+0.18(+0.75%)

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.