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 31, 2006	25.70	25.79	25.35	25.59	2,424,283	-0.18(-0.71%)
Jul 28, 2006	25.51	25.92	25.51	25.77	5,344,246	+0.29(+1.14%)
Jul 27, 2006	25.77	25.89	25.47	25.48	3,416,430	-0.21(-0.83%)
Jul 26, 2006	25.73	25.88	25.54	25.70	2,904,990	-0.11(-0.44%)
Jul 25, 2006	25.67	25.94	25.57	25.81	2,554,836	+0.14(+0.56%)
Jul 24, 2006	25.28	25.75	25.28	25.67	5,090,890	+0.29(+1.14%)
Jul 21, 2006	25.73	25.73	24.74	25.38	17,536,064	-0.27(-1.04%)
Jul 20, 2006	26.04	26.34	25.41	25.64	12,727,424	-0.30(-1.17%)
Jul 19, 2006	24.93	26.10	24.85	25.95	10,410,314	+1.71(+7.07%)
Jul 18, 2006	24.25	24.58	23.87	24.23	3,840,266	-0.02(-0.06%)
Jul 17, 2006	23.95	24.41	23.82	24.25	2,644,147	+0.30(+1.24%)
Jul 14, 2006	23.97	24.19	23.93	23.95	3,240,959	-0.06(-0.25%)
Jul 13, 2006	24.52	24.52	23.89	24.01	3,953,350	-0.61(-2.47%)
Jul 12, 2006	24.74	24.98	24.59	24.62	4,338,966	-0.03(-0.12%)
Jul 11, 2006	24.57	24.71	24.28	24.65	3,402,245	+0.04(+0.15%)
Jul 10, 2006	24.52	24.75	24.52	24.62	2,523,183	+0.13(+0.53%)
Jul 07, 2006	24.68	24.77	24.46	24.49	1,831,937	-0.25(-1.02%)
Jul 06, 2006	24.73	24.84	24.54	24.74	2,320,130	+0.00(+0.00%)
Jul 05, 2006	24.79	24.87	24.62	24.74	3,492,476	-0.24(-0.98%)

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.