Indicators

Bank of New York Mellon (NY: BK )

57.18 -0.35 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.69	22.77	22.49	22.62	4,354,595	+0.15(+0.68%)
Jan 28, 2005	22.38	22.54	22.25	22.47	6,516,592	+0.18(+0.79%)
Jan 27, 2005	22.38	22.58	22.10	22.29	8,943,503	-0.24(-1.08%)
Jan 26, 2005	22.84	22.94	22.16	22.54	13,363,243	-0.68(-2.92%)
Jan 25, 2005	23.45	23.53	23.17	23.21	3,902,521	-0.11(-0.46%)
Jan 24, 2005	23.49	23.56	23.32	23.32	4,147,209	-0.17(-0.71%)
Jan 21, 2005	23.42	23.56	23.34	23.49	5,005,782	+0.08(+0.33%)
Jan 20, 2005	23.75	23.91	23.37	23.41	5,265,705	-0.57(-2.38%)
Jan 19, 2005	24.94	25.05	23.67	23.98	11,816,971	-1.10(-4.37%)
Jan 18, 2005	24.51	25.18	24.50	25.08	2,578,083	+0.33(+1.35%)
Jan 14, 2005	24.82	25.01	24.71	24.74	4,542,150	+0.05(+0.18%)
Jan 13, 2005	24.94	25.05	24.68	24.70	3,152,567	-0.30(-1.22%)
Jan 12, 2005	25.15	25.16	24.71	25.00	4,025,324	-0.07(-0.27%)
Jan 11, 2005	25.16	25.18	24.95	25.07	2,743,441	-0.09(-0.36%)
Jan 10, 2005	25.28	25.41	25.08	25.16	3,552,236	-0.20(-0.78%)
Jan 07, 2005	25.65	25.65	25.35	25.36	3,876,253	+0.01(+0.03%)
Jan 06, 2005	25.32	25.52	25.22	25.35	3,293,889	+0.49(+1.99%)
Jan 05, 2005	24.78	25.22	24.78	24.86	3,328,563	+0.04(+0.15%)
Jan 04, 2005	25.38	25.43	24.74	24.82	4,915,813	-0.39(-1.54%)

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.