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 (%)
Jan 31, 2007	30.33	30.56	30.07	30.46	4,584,573	+0.05(+0.15%)
Jan 30, 2007	30.58	30.58	30.29	30.42	3,472,512	+0.02(+0.08%)
Jan 29, 2007	30.59	30.87	30.23	30.39	7,175,133	-0.31(-1.02%)
Jan 26, 2007	30.98	31.10	30.57	30.71	8,314,907	-0.16(-0.52%)
Jan 25, 2007	31.03	31.22	30.83	30.87	7,182,751	-0.26(-0.83%)
Jan 24, 2007	30.91	31.15	30.87	31.13	2,340,225	+0.23(+0.74%)
Jan 23, 2007	31.03	31.06	30.80	30.90	3,507,711	-0.15(-0.49%)
Jan 22, 2007	31.19	31.22	30.94	31.05	5,472,041	-0.18(-0.58%)
Jan 19, 2007	31.35	31.51	31.08	31.23	5,610,342	+0.06(+0.20%)
Jan 18, 2007	30.80	31.41	30.74	31.17	9,441,152	+0.53(+1.71%)
Jan 17, 2007	30.82	31.25	30.55	30.65	6,231,583	-0.17(-0.54%)
Jan 16, 2007	30.65	30.88	30.49	30.81	4,993,567	+0.11(+0.35%)
Jan 12, 2007	30.46	30.74	30.30	30.71	4,421,054	+0.25(+0.82%)
Jan 11, 2007	30.17	30.46	30.05	30.46	3,514,935	+0.29(+0.96%)
Jan 10, 2007	29.78	30.24	29.73	30.17	4,612,285	+0.16(+0.53%)
Jan 09, 2007	30.09	30.30	29.75	30.01	5,763,485	-0.13(-0.43%)
Jan 08, 2007	30.02	30.23	29.77	30.14	5,273,979	+0.12(+0.41%)
Jan 05, 2007	30.07	30.41	29.80	30.01	6,758,259	-0.14(-0.48%)
Jan 04, 2007	30.15	30.32	29.88	30.16	8,139,961	-0.06(-0.20%)

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.