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 27, 2009	15.72	16.69	15.72	15.92	0	-0.80(-4.81%)
Feb 26, 2009	17.62	18.08	16.38	16.73	22,829,468	-0.36(-2.10%)
Feb 25, 2009	17.29	17.71	16.36	17.09	22,737,128	-0.42(-2.38%)
Feb 24, 2009	15.68	17.58	15.57	17.50	26,809,598	+1.93(+12.41%)
Feb 23, 2009	16.61	16.83	15.56	15.57	19,550,018	-0.83(-5.04%)
Feb 20, 2009	16.05	16.75	15.46	16.40	25,986,522	-0.37(-2.18%)
Feb 19, 2009	17.34	17.66	16.66	16.76	13,721,255	-0.24(-1.44%)
Feb 18, 2009	17.05	17.89	16.28	17.01	18,841,294	+0.40(+2.38%)
Feb 17, 2009	16.89	17.76	16.53	16.61	24,247,162	-1.53(-8.43%)
Feb 13, 2009	18.68	18.88	18.11	18.14	15,371,620	-1.20(-6.20%)
Feb 12, 2009	18.98	19.36	17.96	19.34	18,352,262	-0.52(-2.60%)
Feb 11, 2009	18.87	19.93	18.53	19.86	13,614,447	+1.21(+6.51%)
Feb 10, 2009	19.90	20.30	18.46	18.65	20,284,180	-1.65(-8.14%)
Feb 09, 2009	20.58	20.75	19.83	20.30	10,298,530	-0.11(-0.53%)
Feb 06, 2009	20.15	21.03	19.75	20.41	20,825,890	+0.66(+3.35%)
Feb 05, 2009	19.45	20.46	19.04	19.75	19,407,504	+0.00(+0.00%)
Feb 04, 2009	19.67	20.25	19.18	19.75	15,136,055	+0.24(+1.25%)
Feb 03, 2009	19.80	19.82	18.21	19.50	19,904,362	-0.02(-0.11%)

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.