Indicators

Bank of New York Mellon (NY: BK )

58.44 +0.09 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.46	22.35	20.69	21.70	8,424,631	+0.18(+0.83%)
Nov 26, 2008	20.73	21.57	20.59	21.52	13,883,515	+0.15(+0.71%)
Nov 25, 2008	23.26	23.45	20.37	21.37	20,273,334	-1.80(-7.75%)
Nov 24, 2008	19.29	23.29	18.56	23.16	24,037,822	+4.60(+24.81%)
Nov 21, 2008	18.06	18.85	16.52	18.56	25,892,782	+1.06(+6.08%)
Nov 20, 2008	17.73	19.82	16.89	17.50	26,361,216	-0.74(-4.06%)
Nov 19, 2008	20.16	20.87	18.05	18.24	17,862,782	-2.33(-11.35%)
Nov 18, 2008	19.62	20.75	19.25	20.57	16,429,215	+0.93(+4.72%)
Nov 17, 2008	21.62	21.84	19.53	19.65	15,587,491	-2.08(-9.56%)
Nov 14, 2008	23.38	23.75	21.35	21.72	15,326,967	-1.91(-8.08%)
Nov 13, 2008	21.12	24.31	20.21	23.63	23,359,682	+2.66(+12.71%)
Nov 12, 2008	20.83	21.55	20.83	20.97	14,433,123	-0.32(-1.52%)
Nov 11, 2008	21.49	22.16	21.05	21.29	13,440,378	-0.36(-1.66%)
Nov 10, 2008	21.90	22.42	21.18	21.65	9,821,827	+0.03(+0.13%)
Nov 07, 2008	21.69	22.17	20.83	21.62	11,722,124	+0.14(+0.64%)
Nov 06, 2008	22.25	23.09	21.23	21.48	14,653,258	-0.85(-3.83%)
Nov 05, 2008	24.06	24.91	21.99	22.34	10,810,436	-2.38(-9.65%)
Nov 04, 2008	23.88	24.98	23.88	24.72	11,405,286	+1.13(+4.81%)

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.