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 (%)
Apr 30, 2012	17.77	17.86	17.65	17.74	7,754,930	-0.14(-0.80%)
Apr 27, 2012	17.89	17.95	17.73	17.89	8,224,323	+0.11(+0.59%)
Apr 26, 2012	17.65	17.80	17.51	17.78	7,379,401	+0.14(+0.77%)
Apr 25, 2012	17.49	17.68	17.37	17.65	11,152,571	+0.31(+1.76%)
Apr 24, 2012	16.97	17.38	16.97	17.34	14,417,493	+0.41(+2.42%)
Apr 23, 2012	16.79	16.97	16.68	16.93	10,215,116	-0.12(-0.70%)
Apr 20, 2012	17.10	17.21	17.00	17.05	12,076,869	+0.07(+0.40%)
Apr 19, 2012	17.27	17.44	16.89	16.98	14,543,193	-0.24(-1.39%)
Apr 18, 2012	17.32	17.59	17.15	17.22	13,077,314	-0.54(-3.03%)
Apr 17, 2012	17.53	17.84	17.44	17.76	9,745,401	+0.38(+2.19%)
Apr 16, 2012	17.41	17.55	17.21	17.38	6,683,362	+0.13(+0.78%)
Apr 13, 2012	17.72	17.72	17.24	17.24	11,396,947	-0.62(-3.47%)
Apr 12, 2012	17.53	17.86	17.48	17.86	8,349,128	+0.35(+2.00%)
Apr 11, 2012	17.53	17.74	17.41	17.51	11,061,955	+0.27(+1.56%)
Apr 10, 2012	17.41	17.54	17.23	17.24	16,050,509	-0.17(-0.99%)
Apr 09, 2012	17.47	17.53	17.28	17.41	9,426,909	-0.36(-2.02%)
Apr 05, 2012	17.94	18.00	17.68	17.77	8,984,957	-0.24(-1.33%)
Apr 04, 2012	18.15	18.18	17.75	18.01	13,108,490	-0.40(-2.15%)
Apr 03, 2012	18.20	18.44	18.09	18.41	16,818,898	+0.13(+0.73%)

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.