Indicators

Bank of New York Mellon (NY: BK )

56.49 -0.84 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.96	29.09	28.51	28.51	8,710,916	-0.59(-2.02%)
Feb 26, 2016	28.68	29.33	28.67	29.10	8,256,878	+0.64(+2.24%)
Feb 25, 2016	28.02	28.48	27.81	28.47	5,805,595	+0.45(+1.61%)
Feb 24, 2016	27.63	28.11	27.26	28.01	7,316,142	-0.23(-0.83%)
Feb 23, 2016	28.43	28.45	27.96	28.25	6,246,894	-0.30(-1.04%)
Feb 22, 2016	28.14	28.76	28.41	28.55	6,434,872	+0.40(+1.43%)
Feb 19, 2016	27.72	28.21	27.66	28.14	9,056,510	+0.31(+1.13%)
Feb 18, 2016	28.17	28.29	27.74	27.83	8,580,955	-0.30(-1.06%)
Feb 17, 2016	28.23	28.48	28.09	28.13	10,397,810	+0.29(+1.04%)
Feb 16, 2016	27.76	28.06	27.54	27.84	10,229,194	+0.58(+2.13%)
Feb 12, 2016	26.93	27.26	27.26	27.26	11,460,682	+0.88(+3.33%)
Feb 11, 2016	26.03	26.62	25.94	26.38	12,141,517	-0.66(-2.44%)
Feb 10, 2016	27.44	27.61	27.02	27.04	9,583,317	-0.03(-0.12%)
Feb 09, 2016	26.27	27.32	26.12	27.07	8,411,536	+0.24(+0.90%)
Feb 08, 2016	27.14	27.25	26.44	26.83	11,716,145	-0.93(-3.37%)
Feb 05, 2016	28.20	28.50	27.66	27.76	6,891,196	-0.39(-1.40%)
Feb 04, 2016	27.61	28.37	27.52	28.16	7,680,038	+0.49(+1.78%)
Feb 03, 2016	27.84	27.87	26.72	27.67	10,546,204	+0.04(+0.15%)
Feb 02, 2016	28.17	28.30	27.44	27.63	10,451,828	-0.97(-3.41%)

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.