Indicators

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.86	15.01	14.75	14.91	10,743,636	+0.08(+0.55%)
Jan 30, 2012	14.80	14.89	14.62	14.83	8,349,591	-0.16(-1.04%)
Jan 27, 2012	14.76	15.04	14.63	14.98	12,491,505	+0.17(+1.15%)
Jan 26, 2012	15.25	15.28	14.67	14.81	23,436,028	-0.33(-2.15%)
Jan 25, 2012	15.57	15.75	15.09	15.14	27,739,456	-0.49(-3.15%)
Jan 24, 2012	15.78	15.89	15.60	15.63	11,647,191	-0.29(-1.85%)
Jan 23, 2012	15.72	16.02	15.64	15.92	15,216,554	+0.26(+1.69%)
Jan 20, 2012	15.40	15.73	15.37	15.66	14,894,405	+0.27(+1.77%)
Jan 19, 2012	15.07	15.39	15.00	15.39	15,789,123	+0.45(+3.00%)
Jan 18, 2012	15.04	15.26	14.83	14.94	21,820,550	-0.71(-4.56%)
Jan 17, 2012	16.16	16.25	15.57	15.65	27,765,082	-0.13(-0.84%)
Jan 13, 2012	15.79	15.95	15.54	15.78	11,710,322	-0.23(-1.42%)
Jan 12, 2012	15.90	16.04	15.67	16.01	15,872,853	+0.19(+1.21%)
Jan 11, 2012	15.63	15.84	15.50	15.82	6,561,946	+0.15(+0.94%)
Jan 10, 2012	15.60	15.75	15.47	15.67	9,804,181	+0.31(+2.01%)
Jan 09, 2012	15.13	15.40	15.10	15.36	8,940,533	+0.32(+2.10%)
Jan 06, 2012	15.31	15.32	15.03	15.05	8,670,998	-0.22(-1.45%)
Jan 05, 2012	15.01	15.42	14.88	15.27	9,105,086	+0.13(+0.83%)

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.