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 (%)
Jun 30, 2011	18.69	18.88	18.44	18.78	15,531,620	+0.13(+0.71%)
Jun 29, 2011	18.19	18.72	18.10	18.65	31,987,994	+0.70(+3.92%)
Jun 28, 2011	18.18	18.29	17.70	17.95	30,162,636	-0.12(-0.69%)
Jun 27, 2011	18.11	18.39	18.06	18.07	17,502,012	+0.01(+0.04%)
Jun 24, 2011	18.64	18.69	18.05	18.06	21,945,458	-0.59(-3.14%)
Jun 23, 2011	18.88	18.91	18.55	18.65	15,848,057	-0.44(-2.30%)
Jun 22, 2011	19.14	19.30	19.09	19.09	9,328,388	-0.21(-1.06%)
Jun 21, 2011	19.25	19.32	19.12	19.29	9,729,883	+0.19(+1.00%)
Jun 20, 2011	19.08	19.18	19.05	19.10	12,103,369	-0.10(-0.53%)
Jun 17, 2011	19.41	19.43	19.12	19.21	10,758,404	-0.02(-0.11%)
Jun 16, 2011	19.07	19.32	19.06	19.23	11,507,153	+0.15(+0.81%)
Jun 15, 2011	19.60	19.60	19.02	19.07	12,615,530	-0.66(-3.34%)
Jun 14, 2011	19.68	19.86	19.66	19.73	8,092,279	+0.19(+0.98%)
Jun 13, 2011	19.68	19.68	19.29	19.54	7,162,038	+0.29(+1.49%)
Jun 10, 2011	19.35	19.49	19.11	19.26	10,075,996	-0.21(-1.09%)
Jun 09, 2011	19.29	19.61	19.24	19.47	7,264,261	+0.25(+1.30%)
Jun 08, 2011	19.43	19.48	19.15	19.22	10,715,686	-0.24(-1.24%)
Jun 07, 2011	19.49	19.75	19.42	19.46	10,253,757	-0.03(-0.15%)
Jun 06, 2011	19.70	19.76	19.44	19.49	7,480,701	-0.23(-1.15%)

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.