Indicators

Bank of New York Mellon (NY: BK )

56.29 +1.04 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.37	24.75	24.32	24.40	3,647,752	+0.10(+0.41%)
Jan 30, 2006	24.17	24.39	24.04	24.30	3,526,230	+0.07(+0.28%)
Jan 27, 2006	24.40	24.56	24.05	24.23	3,717,640	-0.12(-0.50%)
Jan 26, 2006	24.38	24.53	24.33	24.35	3,930,043	+0.16(+0.67%)
Jan 25, 2006	24.20	24.40	24.07	24.19	3,376,804	+0.11(+0.45%)
Jan 24, 2006	24.04	24.47	24.04	24.08	3,660,660	+0.08(+0.32%)
Jan 23, 2006	24.17	24.34	23.94	24.01	4,957,636	-0.13(-0.54%)
Jan 20, 2006	24.21	24.27	23.84	24.14	8,464,439	-0.20(-0.82%)
Jan 19, 2006	24.93	24.93	24.30	24.33	7,234,483	-0.45(-1.83%)
Jan 18, 2006	25.12	25.36	24.47	24.79	6,351,752	-0.48(-1.88%)
Jan 17, 2006	25.39	25.46	25.12	25.26	3,542,920	-0.30(-1.17%)
Jan 13, 2006	25.73	25.87	25.49	25.56	3,871,629	-0.08(-0.33%)
Jan 12, 2006	25.78	25.86	25.65	25.65	3,884,668	-0.23(-0.89%)
Jan 11, 2006	25.67	25.91	25.58	25.88	3,818,691	+0.27(+1.05%)
Jan 10, 2006	25.58	25.65	25.45	25.61	2,997,243	-0.05(-0.18%)
Jan 09, 2006	25.46	25.72	25.42	25.65	4,270,358	+0.15(+0.57%)
Jan 06, 2006	25.18	25.62	25.23	25.51	5,418,430	+0.33(+1.31%)
Jan 05, 2006	25.04	25.31	24.96	25.18	3,474,987	+0.12(+0.49%)
Jan 04, 2006	24.80	25.15	24.68	25.06	4,244,802	+0.12(+0.49%)

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.