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 29, 2010	21.10	21.37	20.89	20.96	11,519,509	-0.06(-0.27%)
Jan 28, 2010	21.56	21.56	20.73	21.02	11,165,908	-0.36(-1.69%)
Jan 27, 2010	21.01	21.51	20.89	21.38	10,759,404	+0.35(+1.67%)
Jan 26, 2010	21.25	21.46	20.99	21.02	9,926,964	-0.35(-1.65%)
Jan 25, 2010	21.23	21.57	21.19	21.38	9,510,602	+0.35(+1.67%)
Jan 22, 2010	22.02	22.37	20.92	21.02	16,940,704	-1.01(-4.56%)
Jan 21, 2010	22.20	22.48	21.94	22.03	18,558,280	-0.21(-0.94%)
Jan 20, 2010	21.47	22.43	21.40	22.24	24,313,410	+1.03(+4.84%)
Jan 19, 2010	20.84	21.27	20.75	21.21	12,683,154	+0.36(+1.72%)
Jan 15, 2010	20.94	20.85	20.85	20.85	15,014,365	-0.16(-0.75%)
Jan 14, 2010	21.02	21.16	20.77	21.01	8,274,478	-0.03(-0.14%)
Jan 13, 2010	20.88	21.16	20.74	21.04	8,175,488	+0.16(+0.76%)
Jan 12, 2010	20.74	21.06	20.68	20.88	12,436,039	+0.04(+0.17%)
Jan 11, 2010	21.30	21.32	20.68	20.84	13,037,893	-0.37(-1.73%)
Jan 08, 2010	21.03	21.23	20.82	21.21	9,946,539	+0.13(+0.61%)
Jan 07, 2010	20.17	21.18	20.05	21.08	15,386,634	+0.85(+4.23%)
Jan 06, 2010	20.46	20.48	20.18	20.23	10,094,256	-0.31(-1.50%)
Jan 05, 2010	20.08	20.57	19.93	20.54	10,008,968	+0.22(+1.06%)

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.