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 (%)
Mar 28, 2013	21.29	21.41	21.17	21.35	6,536,266	+0.07(+0.32%)
Mar 27, 2013	21.45	21.45	21.18	21.28	7,494,798	-0.31(-1.45%)
Mar 26, 2013	21.58	21.72	21.51	21.59	4,889,200	+0.09(+0.43%)
Mar 25, 2013	21.60	21.72	21.42	21.50	5,399,053	-0.06(-0.28%)
Mar 22, 2013	21.33	21.65	21.31	21.56	5,730,557	+0.32(+1.51%)
Mar 21, 2013	21.43	21.53	21.21	21.24	4,625,999	-0.31(-1.45%)
Mar 20, 2013	21.66	21.84	21.47	21.55	7,842,582	+0.04(+0.18%)
Mar 19, 2013	21.71	21.83	21.41	21.52	7,045,676	-0.11(-0.53%)
Mar 18, 2013	21.58	21.72	21.56	21.63	8,466,693	-0.37(-1.70%)
Mar 15, 2013	22.01	22.17	21.75	22.00	14,496,512	-0.11(-0.48%)
Mar 14, 2013	22.06	22.21	21.98	22.11	6,182,427	+0.09(+0.42%)
Mar 13, 2013	21.84	22.10	21.79	22.02	5,522,339	+0.20(+0.91%)
Mar 12, 2013	21.78	21.90	21.73	21.82	5,147,588	-0.02(-0.07%)
Mar 11, 2013	21.66	21.90	21.49	21.84	4,695,307	+0.08(+0.39%)
Mar 08, 2013	21.52	21.85	21.49	21.75	7,772,435	+0.39(+1.82%)
Mar 07, 2013	21.22	21.42	21.18	21.36	6,698,250	+0.20(+0.94%)
Mar 06, 2013	21.38	21.51	21.15	21.16	8,362,278	-0.07(-0.32%)
Mar 05, 2013	21.22	21.36	21.16	21.23	5,770,255	+0.20(+0.94%)
Mar 04, 2013	20.71	21.04	20.66	21.04	4,856,983	+0.29(+1.40%)

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.