Indicators

Bank of New York Mellon (NY: BK )

57.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.72	16.80	16.44	16.50	12,073,875	-0.17(-1.03%)
Feb 28, 2012	16.47	16.70	16.35	16.67	7,272,119	+0.24(+1.45%)
Feb 27, 2012	16.04	16.50	15.95	16.43	6,373,238	+0.26(+1.62%)
Feb 24, 2012	16.46	16.50	16.15	16.17	7,976,047	-0.27(-1.63%)
Feb 23, 2012	16.29	16.47	16.09	16.44	9,244,150	+0.14(+0.87%)
Feb 22, 2012	16.52	16.52	16.24	16.30	8,059,532	-0.24(-1.44%)
Feb 21, 2012	16.45	16.68	16.38	16.53	10,114,756	+0.11(+0.68%)
Feb 17, 2012	16.47	16.53	16.30	16.42	10,779,777	+0.02(+0.14%)
Feb 16, 2012	15.82	16.41	15.76	16.40	11,161,219	+0.56(+3.53%)
Feb 15, 2012	15.73	15.95	15.68	15.84	9,100,064	+0.16(+1.05%)
Feb 14, 2012	15.90	15.92	15.48	15.68	14,241,268	-0.26(-1.64%)
Feb 13, 2012	16.16	16.21	15.91	15.94	6,694,829	-0.04(-0.28%)
Feb 10, 2012	16.02	16.15	15.93	15.98	8,480,804	-0.27(-1.65%)
Feb 09, 2012	16.41	16.47	16.15	16.25	9,858,149	-0.10(-0.64%)
Feb 08, 2012	16.22	16.38	16.13	16.36	9,093,911	+0.17(+1.06%)
Feb 07, 2012	16.28	16.28	16.09	16.18	12,781,944	-0.19(-1.18%)
Feb 06, 2012	16.24	16.41	16.15	16.38	9,949,598	+0.01(+0.05%)
Feb 03, 2012	16.10	16.52	16.10	16.37	15,023,702	+0.49(+3.05%)
Feb 02, 2012	15.41	15.90	15.37	15.88	15,188,374	+0.56(+3.65%)

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.