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 (%)
Dec 31, 2018	39.74	40.30	39.53	39.90	4,602,193	+0.36(+0.90%)
Dec 28, 2018	39.92	40.06	39.29	39.54	5,531,032	-0.14(-0.36%)
Dec 27, 2018	38.49	39.69	38.49	39.69	9,289,405	+0.56(+1.43%)
Dec 26, 2018	37.85	39.13	37.02	39.13	8,808,140	+1.42(+3.75%)
Dec 24, 2018	37.52	38.58	37.48	37.71	8,527,903	-0.13(-0.34%)
Dec 21, 2018	37.79	38.90	37.40	37.84	20,368,856	-0.31(-0.82%)
Dec 20, 2018	38.24	39.33	38.12	38.15	15,405,610	-0.42(-1.08%)
Dec 19, 2018	39.53	40.02	38.36	38.57	15,724,423	-1.04(-2.63%)
Dec 18, 2018	41.70	41.91	39.58	39.61	15,698,176	-1.91(-4.59%)
Dec 17, 2018	41.02	42.29	40.80	41.52	11,568,617	+0.26(+0.64%)
Dec 14, 2018	40.34	41.53	40.33	41.25	11,354,413	+0.49(+1.21%)
Dec 13, 2018	40.80	41.27	40.45	40.76	8,443,357	+0.03(+0.06%)
Dec 12, 2018	40.86	41.49	40.37	40.74	8,970,641	+0.33(+0.82%)
Dec 11, 2018	41.02	41.53	40.34	40.41	10,989,710	+0.09(+0.23%)
Dec 10, 2018	40.22	40.42	39.48	40.31	7,366,479	-0.13(-0.31%)
Dec 07, 2018	40.52	41.18	40.17	40.44	7,685,659	-0.11(-0.27%)
Dec 06, 2018	40.52	40.69	39.56	40.55	13,675,901	-0.73(-1.77%)
Dec 04, 2018	42.83	43.05	41.04	41.28	10,448,226	-1.64(-3.83%)

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.