Indicators

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.84	21.92	21.65	21.78	4,523,419	+0.15(+0.68%)
Jan 28, 2005	21.55	21.70	21.42	21.63	6,769,234	+0.17(+0.79%)
Jan 27, 2005	21.55	21.74	21.28	21.46	9,290,234	-0.23(-1.08%)
Jan 26, 2005	21.99	22.08	21.33	21.70	13,881,323	-0.65(-2.92%)
Jan 25, 2005	22.58	22.66	22.30	22.35	4,053,818	-0.10(-0.46%)
Jan 24, 2005	22.61	22.68	22.45	22.45	4,307,992	-0.16(-0.71%)
Jan 21, 2005	22.55	22.69	22.47	22.61	5,199,851	+0.07(+0.33%)
Jan 20, 2005	22.87	23.02	22.50	22.54	5,469,851	-0.55(-2.38%)
Jan 19, 2005	24.00	24.11	22.79	23.09	12,275,104	-1.06(-4.37%)
Jan 18, 2005	23.59	24.24	23.59	24.14	2,678,033	+0.32(+1.35%)
Jan 14, 2005	23.89	24.08	23.78	23.82	4,718,244	+0.04(+0.19%)
Jan 13, 2005	24.00	24.11	23.76	23.78	3,274,789	-0.29(-1.22%)
Jan 12, 2005	24.21	24.22	23.78	24.07	4,181,382	-0.07(-0.27%)
Jan 11, 2005	24.22	24.24	24.02	24.14	2,849,801	-0.09(-0.36%)
Jan 10, 2005	24.33	24.47	24.14	24.22	3,689,953	-0.19(-0.78%)
Jan 07, 2005	24.69	24.69	24.41	24.41	4,026,532	+0.01(+0.03%)
Jan 06, 2005	24.37	24.57	24.28	24.41	3,421,590	+0.48(+1.99%)
Jan 05, 2005	23.86	24.28	23.86	23.93	3,457,608	+0.04(+0.15%)
Jan 04, 2005	24.44	24.48	23.81	23.89	5,106,395	-0.37(-1.54%)

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.