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 (%)
Apr 29, 2011	20.94	21.24	20.93	21.23	9,139,878	+0.28(+1.33%)
Apr 28, 2011	20.97	21.11	20.89	20.95	9,630,981	-0.23(-1.07%)
Apr 27, 2011	21.00	21.21	20.89	21.18	6,092,021	+0.23(+1.12%)
Apr 26, 2011	20.73	21.05	20.67	20.94	6,834,289	+0.27(+1.31%)
Apr 25, 2011	20.68	20.73	20.55	20.67	8,229,053	-0.05(-0.25%)
Apr 21, 2011	20.87	20.88	20.65	20.73	8,517,979	-0.10(-0.49%)
Apr 20, 2011	20.92	21.00	20.65	20.83	12,942,333	+0.14(+0.67%)
Apr 19, 2011	20.89	21.19	20.54	20.69	26,106,810	-0.62(-2.91%)
Apr 18, 2011	21.37	21.49	21.16	21.31	9,573,011	-0.38(-1.75%)
Apr 15, 2011	21.89	21.93	21.54	21.69	6,651,142	-0.05(-0.24%)
Apr 14, 2011	21.63	21.84	21.56	21.74	8,454,696	+0.12(+0.54%)
Apr 13, 2011	22.00	22.10	21.50	21.62	9,469,792	-0.24(-1.10%)
Apr 12, 2011	21.91	21.94	21.69	21.86	8,024,368	-0.13(-0.60%)
Apr 11, 2011	22.09	22.45	21.89	22.00	8,204,548	-0.06(-0.26%)
Apr 08, 2011	22.32	22.32	21.90	22.05	7,004,012	-0.15(-0.66%)
Apr 07, 2011	22.09	22.31	22.02	22.20	6,986,633	+0.09(+0.43%)
Apr 06, 2011	22.22	22.27	21.98	22.10	9,523,822	-0.08(-0.36%)
Apr 05, 2011	22.19	22.27	22.10	22.18	7,107,701	-0.01(-0.03%)
Apr 04, 2011	22.08	22.26	22.08	22.19	7,930,114	+0.10(+0.46%)

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.