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, 2007	30.81	31.17	30.05	30.93	6,886,972	-0.01(-0.02%)
Feb 27, 2007	32.13	32.13	30.86	30.94	6,003,576	-1.23(-3.83%)
Feb 26, 2007	32.44	32.47	32.05	32.18	2,830,049	-0.19(-0.59%)
Feb 23, 2007	32.55	32.58	32.09	32.37	2,797,947	-0.19(-0.58%)
Feb 22, 2007	32.46	32.66	32.44	32.56	3,571,806	+0.02(+0.07%)
Feb 21, 2007	32.74	32.85	32.44	32.53	4,568,549	-0.32(-0.97%)
Feb 20, 2007	32.93	32.98	32.50	32.85	7,008,200	-0.02(-0.05%)
Feb 16, 2007	32.82	33.04	32.80	32.87	5,327,172	-0.11(-0.32%)
Feb 15, 2007	32.73	33.09	32.66	32.98	3,798,105	+0.31(+0.96%)
Feb 14, 2007	32.33	32.85	32.21	32.66	5,477,728	+0.32(+0.99%)
Feb 13, 2007	32.05	32.34	32.01	32.34	3,737,225	+0.30(+0.93%)
Feb 12, 2007	31.67	32.06	31.66	32.05	5,514,994	+0.41(+1.30%)
Feb 09, 2007	31.60	32.15	31.53	31.64	5,218,422	-0.02(-0.07%)
Feb 08, 2007	31.70	31.71	31.38	31.66	3,432,585	-0.04(-0.12%)
Feb 07, 2007	31.72	31.83	31.46	31.70	4,173,871	+0.02(+0.05%)
Feb 06, 2007	31.75	31.79	31.51	31.68	3,979,618	+0.24(+0.77%)
Feb 05, 2007	31.01	31.58	30.99	31.44	7,203,503	+0.40(+1.28%)
Feb 02, 2007	30.68	31.12	30.61	31.04	5,973,105	+0.46(+1.49%)

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.