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 (%)
Mar 31, 2009	19.35	20.46	19.15	20.29	27,654,354	+1.67(+8.99%)
Mar 30, 2009	19.31	19.59	18.42	18.62	22,842,076	-1.61(-7.95%)
Mar 26, 2009	20.07	20.58	19.47	20.23	26,180,890	+0.33(+1.66%)
Mar 25, 2009	19.14	19.94	18.38	19.90	27,852,726	+1.01(+5.32%)
Mar 24, 2009	19.67	20.46	18.71	18.89	29,703,974	-1.03(-5.16%)
Mar 23, 2009	18.80	20.29	18.68	19.92	35,203,096	+2.82(+16.51%)
Mar 20, 2009	18.32	18.32	17.10	17.10	27,214,790	-1.83(-9.69%)
Mar 19, 2009	20.46	20.49	17.97	18.93	34,915,708	-1.28(-6.32%)
Mar 18, 2009	17.23	20.44	17.00	20.21	42,481,596	+2.57(+14.58%)
Mar 17, 2009	16.29	17.71	16.00	17.63	22,118,462	+1.36(+8.34%)
Mar 16, 2009	17.13	17.91	16.13	16.28	23,892,998	-0.73(-4.27%)
Mar 13, 2009	17.61	17.61	16.19	17.00	0	-0.71(-4.01%)
Mar 12, 2009	16.35	17.88	15.80	17.71	36,943,376	+1.53(+9.45%)
Mar 11, 2009	14.98	16.66	14.75	16.18	35,299,348	+1.42(+9.58%)
Mar 10, 2009	13.65	14.77	12.97	14.77	36,343,240	+1.82(+14.10%)
Mar 09, 2009	12.93	13.55	12.54	12.94	24,352,066	-0.17(-1.26%)
Mar 06, 2009	14.34	14.57	11.26	13.11	0	-1.01(-7.12%)
Mar 05, 2009	15.19	15.67	13.85	14.11	26,514,230	-1.67(-10.56%)
Mar 04, 2009	16.45	16.56	15.36	15.78	23,218,780	+0.38(+2.47%)

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.