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 (%)
Feb 28, 2005	23.07	23.25	23.02	23.03	4,301,402	-0.11(-0.46%)
Feb 25, 2005	22.77	23.21	22.63	23.14	3,702,358	+0.40(+1.77%)
Feb 24, 2005	22.65	22.77	22.52	22.73	2,442,934	+0.20(+0.88%)
Feb 23, 2005	22.42	22.73	22.42	22.54	2,617,354	+0.11(+0.51%)
Feb 22, 2005	22.69	22.84	22.42	22.42	4,001,815	-0.44(-1.93%)
Feb 18, 2005	22.62	22.93	22.52	22.86	4,618,984	+0.21(+0.94%)
Feb 17, 2005	23.15	23.20	22.65	22.65	4,669,944	-0.49(-2.14%)
Feb 16, 2005	23.30	23.33	23.09	23.15	4,232,711	-0.28(-1.20%)
Feb 15, 2005	23.34	23.43	23.16	23.43	2,603,169	+0.11(+0.49%)
Feb 14, 2005	23.30	23.37	23.24	23.31	1,603,011	+0.07(+0.29%)
Feb 11, 2005	23.13	23.38	23.06	23.24	2,295,307	+0.02(+0.10%)
Feb 10, 2005	23.18	23.33	23.09	23.22	1,951,326	+0.04(+0.16%)
Feb 09, 2005	23.33	23.33	23.04	23.18	4,575,904	-0.14(-0.62%)
Feb 08, 2005	23.09	23.36	23.06	23.33	5,943,947	+0.25(+1.09%)
Feb 07, 2005	22.91	23.21	22.80	23.08	6,311,307	+0.18(+0.76%)
Feb 04, 2005	22.41	22.90	22.41	22.90	5,877,358	+0.45(+2.00%)
Feb 03, 2005	22.50	22.61	22.44	22.45	4,605,981	+0.02(+0.10%)
Feb 02, 2005	22.54	22.62	22.31	22.43	4,249,523	-0.14(-0.64%)

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.