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 (%)
Dec 31, 2007	34.92	35.32	34.71	35.02	5,013,702	+0.19(+0.54%)
Dec 28, 2007	35.03	35.50	34.56	34.84	4,036,007	-0.07(-0.21%)
Dec 27, 2007	35.72	35.98	34.86	34.91	4,384,776	-0.81(-2.27%)
Dec 26, 2007	35.34	35.84	35.33	35.72	3,167,971	-0.06(-0.18%)
Dec 24, 2007	35.13	36.10	35.13	35.78	2,396,895	+0.46(+1.30%)
Dec 21, 2007	35.47	35.74	34.82	35.33	11,132,765	+0.19(+0.55%)
Dec 20, 2007	35.15	35.52	34.56	35.13	6,331,304	+0.18(+0.51%)
Dec 19, 2007	34.54	35.38	34.51	34.95	9,406,059	+0.38(+1.10%)
Dec 18, 2007	34.14	34.82	33.32	34.57	9,300,537	+0.62(+1.82%)
Dec 17, 2007	34.34	35.01	33.87	33.95	6,005,029	-0.60(-1.75%)
Dec 14, 2007	34.59	35.49	34.49	34.56	5,839,531	-0.49(-1.39%)
Dec 13, 2007	34.73	35.32	34.26	35.05	8,814,107	+0.20(+0.58%)
Dec 12, 2007	34.80	35.84	34.20	34.84	11,654,066	+0.70(+2.04%)
Dec 11, 2007	35.77	36.04	34.07	34.15	10,486,992	-1.55(-4.35%)
Dec 10, 2007	35.20	35.99	35.20	35.70	8,079,330	+0.53(+1.51%)
Dec 07, 2007	35.70	35.88	35.05	35.17	8,637,071	-0.40(-1.11%)
Dec 06, 2007	34.64	35.56	34.13	35.56	8,750,769	+0.91(+2.61%)
Dec 05, 2007	34.63	34.74	33.69	34.66	9,455,295	+0.28(+0.82%)
Dec 04, 2007	34.26	34.79	33.53	34.38	8,177,250	-0.01(-0.02%)

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.