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, 2022	40.60	40.80	39.19	39.28	4,780,841	-1.31(-3.22%)
Apr 28, 2022	40.36	40.67	39.55	40.59	6,084,614	+1.04(+2.62%)
Apr 27, 2022	39.69	40.08	39.39	39.55	7,116,500	-0.53(-1.33%)
Apr 26, 2022	40.76	41.25	40.08	40.09	6,717,360	-1.03(-2.50%)
Apr 25, 2022	40.58	41.22	39.98	41.12	7,055,641	+0.15(+0.36%)
Apr 22, 2022	42.53	42.67	40.90	40.97	5,126,983	-1.80(-4.20%)
Apr 21, 2022	44.08	44.27	42.66	42.76	5,051,514	-0.81(-1.85%)
Apr 20, 2022	43.52	44.04	43.36	43.57	5,359,524	+0.46(+1.07%)
Apr 19, 2022	42.93	43.39	42.76	43.11	6,887,837	+0.29(+0.67%)
Apr 18, 2022	42.26	43.24	41.69	42.82	6,514,042	-1.00(-2.28%)
Apr 14, 2022	44.89	45.38	43.79	43.82	7,865,989	-0.97(-2.17%)
Apr 13, 2022	43.81	44.84	43.44	44.79	6,511,657	+0.64(+1.45%)
Apr 12, 2022	44.30	45.06	43.94	44.15	4,518,051	-0.39(-0.87%)
Apr 11, 2022	44.48	45.33	44.28	44.54	4,023,654	-0.25(-0.56%)
Apr 08, 2022	44.44	45.05	44.27	44.79	3,405,529	+0.54(+1.21%)
Apr 07, 2022	44.58	44.86	43.51	44.26	4,880,681	-0.41(-0.91%)
Apr 06, 2022	45.13	45.16	44.44	44.66	5,514,225	-0.70(-1.55%)
Apr 05, 2022	45.65	45.98	45.16	45.37	4,659,440	-0.51(-1.11%)
Apr 04, 2022	45.87	47.05	45.01	45.88	5,939,296	+0.06(+0.12%)

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.