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 (%)
Jul 29, 2016	32.09	32.32	31.99	32.03	5,381,880	-0.20(-0.61%)
Jul 28, 2016	32.19	32.32	32.00	32.23	5,122,773	-0.08(-0.25%)
Jul 27, 2016	32.03	32.60	31.93	32.31	8,735,274	+0.27(+0.83%)
Jul 26, 2016	31.70	32.10	31.64	32.04	7,849,553	+0.45(+1.41%)
Jul 25, 2016	31.72	31.91	31.45	31.60	5,496,925	-0.11(-0.36%)
Jul 22, 2016	31.26	31.76	31.25	31.71	6,080,433	+0.48(+1.53%)
Jul 21, 2016	31.92	32.20	31.21	31.23	10,430,964	-1.14(-3.52%)
Jul 20, 2016	32.36	32.39	31.98	32.37	5,951,579	+0.24(+0.76%)
Jul 19, 2016	32.14	32.19	31.96	32.13	3,662,433	-0.18(-0.55%)
Jul 18, 2016	32.25	32.38	32.10	32.31	4,243,930	+0.11(+0.35%)
Jul 15, 2016	32.44	32.44	31.94	32.19	4,877,357	+0.08(+0.25%)
Jul 14, 2016	32.91	32.91	32.03	32.11	4,778,787	+0.23(+0.71%)
Jul 13, 2016	31.81	32.06	31.58	31.89	5,367,452	+0.03(+0.10%)
Jul 12, 2016	31.60	31.93	31.58	31.85	7,130,377	+0.63(+2.02%)
Jul 11, 2016	31.41	31.64	31.17	31.22	4,857,228	+0.08(+0.26%)
Jul 08, 2016	30.83	31.11	30.55	31.14	5,861,898	+0.59(+1.93%)
Jul 07, 2016	30.17	30.87	30.17	30.55	7,051,271	+0.36(+1.21%)
Jul 06, 2016	29.76	30.26	29.53	30.19	10,481,146	+0.15(+0.48%)
Jul 05, 2016	30.46	30.46	29.83	30.04	12,667,326	-0.74(-2.39%)

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.