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, 2005	23.63	23.74	23.28	23.44	3,578,110	-0.26(-1.09%)
Jul 28, 2005	23.77	23.85	23.69	23.69	2,011,874	-0.03(-0.13%)
Jul 27, 2005	23.73	23.73	23.55	23.72	3,606,085	-0.01(-0.03%)
Jul 26, 2005	23.72	23.81	23.63	23.73	3,022,408	+0.10(+0.42%)
Jul 25, 2005	23.75	23.86	23.57	23.63	2,917,598	-0.07(-0.29%)
Jul 22, 2005	23.58	23.73	20.79	23.70	3,622,240	-0.02(-0.10%)
Jul 21, 2005	23.68	23.76	23.38	23.72	5,880,378	-0.07(-0.29%)
Jul 20, 2005	23.03	24.08	22.99	23.79	9,798,792	+1.15(+5.08%)
Jul 19, 2005	22.63	22.73	22.55	22.64	5,202,267	+0.12(+0.54%)
Jul 18, 2005	22.46	22.80	22.35	22.52	6,086,977	-0.06(-0.27%)
Jul 15, 2005	22.42	22.63	22.26	22.58	6,560,591	+0.24(+1.09%)
Jul 14, 2005	22.32	22.50	22.29	22.34	3,094,120	+0.02(+0.10%)
Jul 13, 2005	22.18	22.36	22.10	22.32	3,389,242	+0.14(+0.62%)
Jul 12, 2005	22.06	22.31	21.98	22.18	5,708,454	+0.09(+0.41%)
Jul 11, 2005	21.98	22.16	21.96	22.09	4,898,871	+0.16(+0.73%)
Jul 08, 2005	21.85	22.07	21.73	21.93	5,563,454	+0.08(+0.38%)
Jul 07, 2005	21.65	21.89	21.55	21.84	3,861,149	+0.00(+0.00%)
Jul 06, 2005	22.03	22.10	21.84	21.84	3,244,768	-0.30(-1.37%)
Jul 05, 2005	22.00	22.22	21.84	22.15	2,124,433	+0.07(+0.31%)

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.