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 (%)
Jan 31, 2022	53.81	54.98		54.91	7,434,823	+0.72(+1.33%)
Jan 28, 2022	53.62	54.20	52.82	54.19	4,453,840	+0.42(+0.78%)
Jan 27, 2022	54.82	55.90	53.05	53.77	5,382,386	-0.51(-0.93%)
Jan 26, 2022	54.95	55.60	53.83	54.28	6,058,923	-0.09(-0.17%)
Jan 25, 2022	53.74	54.88	52.55	54.37	6,425,661	+0.11(+0.20%)
Jan 24, 2022	51.64	54.39	50.83	54.26	7,774,348	+1.58(+3.01%)
Jan 21, 2022	54.98	55.05	52.38	52.68	6,495,203	-2.52(-4.57%)
Jan 20, 2022	54.59	56.39	54.31	55.20	7,587,338	+0.63(+1.15%)
Jan 19, 2022	58.21	58.22	54.34	54.57	6,782,743	-3.39(-5.85%)
Jan 18, 2022	56.83	58.24	56.66	57.97	7,343,254	-0.63(-1.07%)
Jan 14, 2022				58.59	0	-0.05(-0.08%)
Jan 13, 2022	58.55	59.45	58.50	58.64	4,515,500	+0.09(+0.16%)
Jan 12, 2022	58.36	58.88	57.92	58.55	6,957,704	+0.44(+0.76%)
Jan 11, 2022	57.76	58.30	57.07	58.10	4,400,914	+0.25(+0.43%)
Jan 10, 2022	58.16	58.43	57.14	57.85	5,659,457	+0.43(+0.75%)
Jan 07, 2022	56.53	57.48	56.32	57.42	5,602,923	+0.95(+1.68%)
Jan 06, 2022	56.20	56.60	55.50	56.47	3,810,459	+1.03(+1.86%)
Jan 05, 2022	56.39	56.77	55.33	55.44	3,987,466	-0.39(-0.69%)
Jan 04, 2022	54.69	56.39	54.66	55.83	5,339,014	+1.93(+3.57%)

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.