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 31, 2017	43.75	43.98	43.72	43.86	4,378,049	+0.31(+0.70%)
Jul 28, 2017	43.60	43.80	43.29	43.55	2,726,806	+0.03(+0.08%)
Jul 27, 2017	43.95	44.02	43.13	43.52	4,394,567	-0.44(-0.99%)
Jul 26, 2017	44.24	44.52	43.83	43.96	4,249,138	-0.28(-0.63%)
Jul 25, 2017	44.61	44.80	44.19	44.24	4,419,862	+0.21(+0.49%)
Jul 24, 2017	43.92	44.12	43.89	44.02	4,794,377	+0.09(+0.21%)
Jul 21, 2017	44.25	44.48	43.82	43.93	6,882,023	-0.45(-1.02%)
Jul 20, 2017	44.10	44.94	43.85	44.38	8,955,338	+0.70(+1.60%)
Jul 19, 2017	43.88	44.15	43.32	43.68	11,464,157	-0.39(-0.88%)
Jul 18, 2017	43.56	44.08	43.49	44.07	7,680,046	+0.15(+0.34%)
Jul 17, 2017	43.54	44.08	43.13	43.92	8,340,276	+0.82(+1.89%)
Jul 14, 2017	42.56	43.22	42.48	43.11	4,783,645	+0.25(+0.58%)
Jul 13, 2017	42.44	42.88	42.34	42.86	3,382,449	+0.50(+1.19%)
Jul 12, 2017	42.16	42.37	42.10	42.36	3,709,091	-0.02(-0.04%)
Jul 11, 2017	42.71	42.77	42.36	42.38	3,816,078	-0.34(-0.79%)
Jul 10, 2017	42.54	42.88	42.49	42.71	2,806,431	+0.11(+0.25%)
Jul 07, 2017	42.33	42.69	42.18	42.61	3,802,233	+0.43(+1.01%)
Jul 06, 2017	42.98	43.00	42.15	42.18	6,268,878	-0.86(-1.99%)
Jul 05, 2017	42.84	43.09	42.50	43.03	4,807,155	+0.36(+0.85%)

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.