Indicators

Bank of New York Mellon (NY: BK )

57.32 +0.14 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.56	22.81	22.51	22.79	5,835,206	+0.26(+1.13%)
Jan 28, 2011	23.18	23.29	22.51	22.54	9,182,366	-0.54(-2.34%)
Jan 27, 2011	23.05	23.32	22.88	23.08	6,612,165	+0.00(+0.00%)
Jan 26, 2011	23.09	23.29	22.99	23.08	6,787,369	+0.03(+0.13%)
Jan 25, 2011	23.00	23.16	22.72	23.05	7,833,285	+0.07(+0.28%)
Jan 24, 2011	23.41	23.44	22.92	22.98	7,116,466	-0.27(-1.16%)
Jan 21, 2011	23.26	23.44	23.10	23.25	7,791,448	+0.23(+1.01%)
Jan 20, 2011	22.93	23.18	22.81	23.02	10,383,833	+0.11(+0.48%)
Jan 19, 2011	23.17	23.61	22.89	22.91	16,601,687	-0.39(-1.69%)
Jan 18, 2011	23.56	23.65	23.24	23.30	11,226,980	-0.25(-1.08%)
Jan 14, 2011	22.94	23.60	22.93	23.56	9,469,249	+0.53(+2.31%)
Jan 13, 2011	22.98	23.33	22.89	23.02	7,944,274	-0.01(-0.06%)
Jan 12, 2011	22.52	23.05	22.50	23.04	11,438,511	+0.71(+3.16%)
Jan 11, 2011	22.47	22.65	22.29	22.33	9,382,310	-0.01(-0.03%)
Jan 10, 2011	22.30	22.70	22.17	22.34	15,475,804	-0.04(-0.19%)
Jan 07, 2011	22.94	23.02	22.24	22.38	12,267,470	-0.49(-2.16%)
Jan 06, 2011	22.96	23.12	22.71	22.88	11,557,593	-0.18(-0.79%)
Jan 05, 2011	22.35	23.19	22.25	23.06	14,829,093	+0.77(+3.46%)
Jan 04, 2011	22.41	22.51	22.13	22.29	8,983,603	-0.18(-0.81%)

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.