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 (%)
Feb 28, 2018	48.44	48.64	47.55	47.58	6,081,874	-0.80(-1.66%)
Feb 27, 2018	48.56	48.95	48.37	48.38	5,480,486	-0.16(-0.33%)
Feb 26, 2018	47.74	48.58	47.46	48.54	4,700,956	+1.07(+2.25%)
Feb 23, 2018	46.88	47.50	46.84	47.47	3,845,033	+0.83(+1.79%)
Feb 22, 2018			46.56	46.64	5,114,331	-0.46(-0.97%)
Feb 21, 2018	47.12	47.86	46.98	47.10	4,653,724	+0.02(+0.05%)
Feb 20, 2018	46.89	47.41	46.77	47.07	3,559,720	+0.14(+0.30%)
Feb 16, 2018		46.93	46.93	46.93	0	+0.08(+0.16%)
Feb 15, 2018	47.14	47.29	46.69	46.86	3,865,045	+0.15(+0.32%)
Feb 14, 2018	45.50	46.77	45.50	46.71	4,874,182	+0.98(+2.13%)
Feb 13, 2018	45.36	45.89	45.15	45.73	3,603,355	+0.17(+0.37%)
Feb 12, 2018	45.48	46.03	44.97	45.56	5,811,984	+0.44(+0.98%)
Feb 09, 2018	45.04	45.44	43.48	45.12	7,430,480	+0.66(+1.48%)
Feb 08, 2018	46.14	46.42	44.42	44.46	8,548,322	-1.71(-3.70%)
Feb 07, 2018	46.07	46.89	46.06	46.17	7,327,719	-0.13(-0.27%)
Feb 06, 2018	44.49	46.43	43.95	46.30	12,600,772	+0.44(+0.95%)
Feb 05, 2018	46.52	47.31	45.28	45.86	8,666,262	-1.14(-2.42%)
Feb 02, 2018	47.66	48.20	46.91	47.00	5,225,571	-0.98(-2.03%)

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.