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 29, 2017	43.85	44.09	43.67	43.85	3,320,593	+0.01(+0.02%)
Sep 28, 2017	43.63	43.85	43.45	43.84	3,281,829	+0.21(+0.47%)
Sep 27, 2017			43.40	43.64	4,099,996	+0.53(+1.23%)
Sep 26, 2017	43.31	43.34	43.05	43.11	2,537,367	-0.07(-0.15%)
Sep 25, 2017	43.21	43.40	42.79	43.17	3,444,564	-0.14(-0.32%)
Sep 22, 2017	43.17	43.38	42.92	43.31	3,912,425	-0.04(-0.10%)
Sep 21, 2017	43.37	43.55	43.04	43.35	3,768,137	+0.02(+0.04%)
Sep 20, 2017	43.14	43.45	42.65	43.34	4,368,420	+0.30(+0.69%)
Sep 19, 2017	42.78	43.11	42.68	43.04	3,877,705	+0.28(+0.66%)
Sep 18, 2017	42.74	42.95	42.63	42.76	3,441,618	+0.12(+0.27%)
Sep 15, 2017	42.26	42.73	42.17	42.64	6,146,214	+0.36(+0.84%)
Sep 14, 2017	42.63	42.69	42.18	42.29	3,651,121	-0.38(-0.89%)
Sep 13, 2017	42.83	43.00	42.14	42.67	5,302,710	-0.33(-0.77%)
Sep 12, 2017	42.76	43.04	42.67	43.00	4,465,791	+0.38(+0.89%)
Sep 11, 2017	42.11	42.64	42.11	42.62	5,371,610	+0.91(+2.18%)
Sep 08, 2017	41.63	42.12	41.48	41.71	5,988,581	+0.12(+0.30%)
Sep 07, 2017	42.39	42.47	41.48	41.58	6,212,869	-0.82(-1.93%)
Sep 06, 2017	42.59	42.59	42.15	42.40	3,677,368	+0.06(+0.14%)
Sep 05, 2017	42.99	43.01	42.14	42.35	6,196,384	-0.93(-2.16%)

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.