Indicators

Bank of New York Mellon (NY: BK )

56.49 -0.84 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.50	20.57	20.25	20.55	7,480,896	+0.09(+0.46%)
Feb 25, 2010	20.43	20.48	20.11	20.45	9,045,040	-0.14(-0.66%)
Feb 24, 2010	20.27	20.76	20.19	20.59	9,925,995	+0.33(+1.63%)
Feb 23, 2010	20.70	20.78	20.18	20.26	10,322,410	-0.52(-2.50%)
Feb 22, 2010	20.73	20.96	20.48	20.78	10,624,712	+0.13(+0.63%)
Feb 19, 2010	19.92	21.02	19.92	20.65	17,063,420	+0.70(+3.50%)
Feb 18, 2010	19.86	20.00	19.76	19.95	6,525,324	-0.01(-0.07%)
Feb 17, 2010	19.93	20.11	19.83	19.96	5,999,807	-0.01(-0.07%)
Feb 16, 2010	19.49	20.01	19.53	19.98	7,047,353	+0.49(+2.51%)
Feb 12, 2010	19.58	19.49	19.49	19.49	10,796,929	-0.30(-1.49%)
Feb 11, 2010	19.67	19.92	19.53	19.78	7,336,035	+0.05(+0.26%)
Feb 10, 2010	19.52	19.95	19.42	19.73	11,786,677	+0.24(+1.22%)
Feb 09, 2010	19.50	19.73	19.28	19.50	10,215,560	+0.14(+0.74%)
Feb 08, 2010	19.56	19.85	19.33	19.35	10,648,812	-0.20(-1.03%)
Feb 05, 2010	19.73	20.02	18.98	19.55	20,732,692	-0.11(-0.55%)
Feb 04, 2010	20.51	20.68	19.63	19.66	14,397,043	-0.92(-4.48%)
Feb 03, 2010	20.96	21.02	20.54	20.58	9,709,387	-0.50(-2.36%)
Feb 02, 2010	21.30	21.30	20.88	21.08	10,468,863	-0.17(-0.78%)

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.