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 (%)
Sep 29, 2006	27.07	27.23	26.85	26.85	3,339,858	-0.23(-0.84%)
Sep 28, 2006	27.16	27.22	27.03	27.07	3,539,759	-0.08(-0.31%)
Sep 27, 2006	27.01	27.34	26.98	27.16	5,864,880	+0.34(+1.25%)
Sep 26, 2006	26.72	26.89	26.57	26.82	3,372,431	+0.07(+0.26%)
Sep 25, 2006	26.68	26.85	26.53	26.75	3,538,839	+0.25(+0.95%)
Sep 22, 2006	26.80	26.80	26.39	26.50	2,493,894	-0.17(-0.63%)
Sep 21, 2006	26.86	27.00	26.55	26.67	3,457,933	-0.11(-0.43%)
Sep 20, 2006	26.72	26.96	26.57	26.79	3,811,371	+0.14(+0.51%)
Sep 19, 2006	26.72	26.92	26.58	26.65	2,839,057	-0.06(-0.23%)
Sep 18, 2006	26.82	26.85	26.51	26.71	3,903,178	-0.02(-0.09%)
Sep 15, 2006	26.63	26.85	26.53	26.73	4,526,126	+0.27(+1.04%)
Sep 14, 2006	26.38	26.53	26.27	26.46	3,459,247	+0.04(+0.14%)
Sep 13, 2006	26.03	26.50	26.01	26.42	3,749,247	+0.39(+1.49%)
Sep 12, 2006	25.89	26.15	25.73	26.03	6,765,351	+0.14(+0.56%)
Sep 11, 2006	25.66	25.89	25.65	25.89	3,468,966	+0.11(+0.41%)
Sep 08, 2006	25.75	25.86	25.51	25.78	1,405,869	+0.14(+0.53%)
Sep 07, 2006	25.83	25.91	25.57	25.64	2,047,336	-0.18(-0.71%)
Sep 06, 2006	25.80	25.87	25.67	25.83	2,311,593	-0.09(-0.35%)
Sep 05, 2006	25.89	26.04	25.80	25.92	2,841,421	+0.08(+0.32%)

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.