Indicators

Bank of New York Mellon (NY: BK )

56.26 +1.01 (+1.82%)

Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.85	22.93	22.66	22.79	4,323,035	+0.15(+0.68%)
Jan 28, 2005	22.55	22.70	22.41	22.63	6,469,362	+0.18(+0.79%)
Jan 27, 2005	22.55	22.75	22.26	22.46	8,878,683	-0.25(-1.08%)
Jan 26, 2005	23.01	23.11	22.32	22.70	13,266,391	-0.68(-2.92%)
Jan 25, 2005	23.62	23.71	23.34	23.38	3,874,237	-0.11(-0.46%)
Jan 24, 2005	23.66	23.73	23.49	23.49	4,117,151	-0.17(-0.71%)
Jan 21, 2005	23.59	23.74	23.51	23.66	4,969,502	+0.08(+0.33%)
Jan 20, 2005	23.93	24.08	23.55	23.58	5,227,541	-0.58(-2.38%)
Jan 19, 2005	25.12	25.23	23.84	24.16	11,731,326	-1.10(-4.37%)
Jan 18, 2005	24.69	25.36	24.68	25.26	2,559,398	+0.34(+1.35%)
Jan 14, 2005	25.00	25.19	24.89	24.93	4,509,230	+0.05(+0.18%)
Jan 13, 2005	25.12	25.23	24.86	24.88	3,129,718	-0.31(-1.22%)
Jan 12, 2005	25.33	25.34	24.89	25.19	3,996,150	-0.07(-0.27%)
Jan 11, 2005	25.35	25.36	25.13	25.26	2,723,557	-0.09(-0.36%)
Jan 10, 2005	25.46	25.60	25.26	25.35	3,526,491	-0.20(-0.78%)
Jan 07, 2005	25.84	25.84	25.54	25.55	3,848,159	+0.01(+0.03%)
Jan 06, 2005	25.50	25.71	25.41	25.54	3,270,016	+0.50(+1.99%)
Jan 05, 2005	24.96	25.41	24.96	25.04	3,304,439	+0.04(+0.15%)
Jan 04, 2005	25.57	25.62	24.92	25.00	4,880,185	-0.39(-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.