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 (%)
Sep 28, 2007	31.64	31.99	31.56	31.71	5,456,079	-0.09(-0.29%)
Sep 27, 2007	31.26	31.96	31.25	31.80	6,978,760	+0.60(+1.91%)
Sep 26, 2007	30.99	31.34	30.86	31.20	9,607,513	+0.39(+1.26%)
Sep 25, 2007	30.99	31.33	30.66	30.81	6,788,765	-0.37(-1.18%)
Sep 24, 2007	31.45	31.86	31.07	31.18	7,028,989	-0.37(-1.16%)
Sep 21, 2007	31.84	32.11	30.99	31.55	7,891,131	+0.27(+0.85%)
Sep 20, 2007	32.04	32.04	31.12	31.28	6,000,261	-0.86(-2.68%)
Sep 19, 2007	31.87	32.49	31.81	32.14	8,001,944	+0.33(+1.04%)
Sep 18, 2007	30.70	31.99	30.59	31.81	10,482,145	+1.32(+4.33%)
Sep 17, 2007	30.38	30.58	30.12	30.49	3,810,880	-0.07(-0.23%)
Sep 14, 2007	30.28	30.63	30.07	30.56	5,636,338	-0.02(-0.07%)
Sep 13, 2007	29.61	30.82	29.51	30.58	8,829,138	+1.13(+3.85%)
Sep 12, 2007	28.94	29.58	28.87	29.45	9,178,524	+0.39(+1.33%)
Sep 11, 2007	28.47	29.33	28.39	29.06	5,929,676	+0.68(+2.38%)
Sep 10, 2007	28.73	28.85	28.09	28.39	5,247,774	-0.14(-0.50%)
Sep 07, 2007	28.23	28.88	28.16	28.53	9,248,134	-0.35(-1.22%)
Sep 06, 2007	29.18	29.21	28.70	28.88	7,381,725	-0.28(-0.96%)
Sep 05, 2007	29.38	29.59	29.08	29.16	7,003,622	-0.50(-1.69%)

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.