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 (%)
Apr 30, 2007	31.14	31.22	30.79	30.82	4,655,767	-0.25(-0.81%)
Apr 27, 2007	30.99	31.11	30.75	31.07	3,131,945	-0.02(-0.05%)
Apr 26, 2007	31.05	31.24	30.92	31.09	2,881,874	-0.05(-0.17%)
Apr 25, 2007	31.14	31.21	30.94	31.14	4,667,659	+0.22(+0.71%)
Apr 24, 2007	31.22	31.30	30.85	30.92	4,566,852	-0.30(-0.95%)
Apr 23, 2007	31.60	31.60	31.20	31.22	3,520,144	-0.38(-1.20%)
Apr 20, 2007	31.48	31.81	31.37	31.60	7,005,191	+0.32(+1.02%)
Apr 19, 2007	31.72	31.72	31.17	31.28	6,505,903	-0.28(-0.89%)
Apr 18, 2007	31.65	32.06	31.52	31.56	6,217,688	-0.09(-0.29%)
Apr 17, 2007	31.75	32.22	31.51	31.65	8,954,623	-0.02(-0.05%)
Apr 16, 2007	31.24	31.92	31.19	31.67	5,214,696	+0.67(+2.16%)
Apr 13, 2007	31.34	31.34	30.54	31.00	4,461,387	+0.16(+0.52%)
Apr 12, 2007	30.86	30.86	30.54	30.84	3,275,265	-0.02(-0.07%)
Apr 11, 2007	31.22	31.25	30.72	30.86	3,106,209	-0.34(-1.07%)
Apr 10, 2007	31.19	31.32	31.10	31.19	2,129,882	+0.01(+0.02%)
Apr 09, 2007	31.06	31.22	30.90	31.19	2,533,820	+0.11(+0.37%)
Apr 05, 2007	30.96	31.12	30.78	31.07	1,644,865	+0.06(+0.20%)
Apr 04, 2007	31.13	31.13	30.77	31.01	2,880,560	-0.04(-0.12%)
Apr 03, 2007	30.95	31.19	30.92	31.05	3,757,231	+0.28(+0.92%)

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.