Indicators

Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.11	22.38	21.89	22.25	1,774,986	+0.06(+0.26%)
Nov 27, 2002	21.70	22.27	21.62	22.19	2,661,934	+0.67(+3.13%)
Nov 26, 2002	21.67	21.67	21.09	21.51	3,519,548	-0.15(-0.71%)
Nov 25, 2002	21.75	21.94	21.04	21.67	3,682,176	-0.08(-0.37%)
Nov 22, 2002	21.85	22.11	21.66	21.75	4,009,068	-0.10(-0.44%)
Nov 21, 2002	20.63	21.99	20.58	21.84	6,204,540	+1.43(+7.00%)
Nov 20, 2002	19.67	20.63	19.56	20.41	5,384,035	+0.70(+3.53%)
Nov 19, 2002	19.67	19.90	19.42	19.72	2,762,485	+0.06(+0.30%)
Nov 18, 2002	20.13	20.14	19.54	19.66	3,060,590	-0.40(-1.97%)
Nov 15, 2002	19.88	20.05	19.31	20.05	4,758,356	+0.18(+0.92%)
Nov 14, 2002	19.23	19.91	19.14	19.87	5,257,153	+1.03(+5.49%)
Nov 13, 2002	18.77	19.20	18.23	18.84	5,211,994	+0.07(+0.39%)
Nov 12, 2002	18.32	19.04	18.26	18.76	4,313,313	+0.61(+3.35%)
Nov 11, 2002	18.27	18.47	18.07	18.16	3,042,035	-0.17(-0.92%)
Nov 08, 2002	18.64	19.28	18.18	18.32	4,267,199	-0.50(-2.65%)
Nov 07, 2002	19.24	19.42	18.78	18.82	4,234,728	-0.67(-3.46%)
Nov 06, 2002	19.57	19.79	19.02	19.50	4,890,831	-0.03(-0.15%)
Nov 05, 2002	19.43	19.82	19.36	19.53	2,764,258	-0.08(-0.41%)
Nov 04, 2002	19.83	20.13	19.50	19.61	3,733,884	+0.18(+0.94%)

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.