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 (%)
Jul 29, 2011	18.49	18.78	18.41	18.50	12,300,197	-0.09(-0.48%)
Jul 28, 2011	18.55	18.81	18.53	18.59	8,454,680	+0.10(+0.52%)
Jul 27, 2011	18.73	18.81	18.47	18.49	13,437,207	-0.35(-1.88%)
Jul 26, 2011	18.84	19.04	18.79	18.85	8,833,286	+0.01(+0.04%)
Jul 25, 2011	18.79	18.93	18.64	18.84	10,024,650	-0.04(-0.23%)
Jul 22, 2011	18.99	19.01	18.69	18.88	11,043,347	-0.08(-0.42%)
Jul 21, 2011	18.44	19.02	18.44	18.96	15,524,593	+0.68(+3.73%)
Jul 20, 2011	18.18	18.33	18.09	18.28	10,390,152	+0.15(+0.85%)
Jul 19, 2011	18.41	18.41	17.90	18.13	20,280,476	+0.07(+0.37%)
Jul 18, 2011	18.27	18.30	17.92	18.06	15,713,415	-0.34(-1.83%)
Jul 15, 2011	18.45	18.48	18.26	18.40	13,382,095	+0.01(+0.04%)
Jul 14, 2011	18.58	18.85	18.33	18.39	10,336,438	-0.05(-0.28%)
Jul 13, 2011	18.52	18.72	18.39	18.44	7,252,459	+0.04(+0.24%)
Jul 12, 2011	18.29	18.61	18.27	18.40	11,759,139	+0.02(+0.12%)
Jul 11, 2011	18.67	18.71	18.32	18.38	10,827,703	-0.54(-2.83%)
Jul 08, 2011	19.06	19.06	18.86	18.91	9,203,670	-0.43(-2.24%)
Jul 07, 2011	19.22	19.38	19.17	19.35	8,445,626	+0.32(+1.70%)
Jul 06, 2011	18.76	19.16	18.69	19.02	11,747,725	+0.18(+0.97%)
Jul 05, 2011	19.01	19.07	18.75	18.84	9,069,236	-0.26(-1.38%)

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.