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 27, 2015	31.11	31.23	30.96	31.02	6,347,757	-0.24(-0.76%)
Feb 26, 2015	31.53	31.63	31.09	31.25	7,015,342	-0.33(-1.05%)
Feb 25, 2015	31.52	31.72	31.26	31.59	11,872,054	+0.06(+0.20%)
Feb 24, 2015	30.98	31.68	30.94	31.52	8,119,962	+0.48(+1.56%)
Feb 23, 2015	31.07	31.13	30.85	31.04	4,523,642	-0.21(-0.68%)
Feb 20, 2015	30.90	31.27	30.63	31.25	5,357,693	+0.25(+0.82%)
Feb 19, 2015	30.81	31.09	30.70	31.00	4,397,782	+0.10(+0.33%)
Feb 18, 2015	31.21	31.29	30.79	30.90	6,181,505	-0.37(-1.19%)
Feb 17, 2015	30.90	31.28	30.86	31.27	5,911,607	+0.21(+0.66%)
Feb 13, 2015	31.22	31.06	31.06	31.06	6,881,730	-0.17(-0.53%)
Feb 12, 2015	31.09	31.34	31.06	31.23	9,707,471	+0.22(+0.72%)
Feb 11, 2015	30.94	31.15	30.75	31.01	4,863,053	+0.04(+0.13%)
Feb 10, 2015	30.75	31.02	30.60	30.97	8,488,864	+0.48(+1.56%)
Feb 09, 2015	30.24	30.71	30.21	30.49	8,035,912	+0.01(+0.03%)
Feb 06, 2015	30.37	30.90	30.29	30.48	8,585,053	+0.59(+1.96%)
Feb 05, 2015	29.53	30.16	29.53	29.90	5,998,638	+0.44(+1.51%)
Feb 04, 2015	29.45	29.92	29.38	29.45	7,354,731	-0.18(-0.62%)
Feb 03, 2015	29.26	29.68	29.24	29.64	11,287,866	+0.58(+1.99%)

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.