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, 2011	22.45	22.60	22.05	22.18	10,147,385	-0.18(-0.78%)
Feb 25, 2011	22.13	22.40	22.04	22.35	7,011,967	+0.36(+1.66%)
Feb 24, 2011	22.14	22.25	21.81	21.99	11,819,060	-0.19(-0.86%)
Feb 23, 2011	22.54	22.65	22.08	22.18	8,686,753	-0.38(-1.68%)
Feb 22, 2011	22.80	22.95	22.51	22.56	10,776,282	-0.57(-2.46%)
Feb 18, 2011	22.82	23.31	22.76	23.13	10,646,592	+0.36(+1.57%)
Feb 17, 2011	22.75	22.95	22.54	22.77	5,900,738	-0.03(-0.13%)
Feb 16, 2011	22.77	22.97	22.74	22.80	8,349,990	+0.14(+0.61%)
Feb 15, 2011	23.16	23.25	22.60	22.66	9,765,200	-0.72(-3.06%)
Feb 14, 2011	23.41	23.43	23.16	23.37	4,595,462	-0.09(-0.37%)
Feb 11, 2011	23.05	23.58	22.89	23.46	7,372,167	+0.32(+1.39%)
Feb 10, 2011	23.04	23.19	22.83	23.14	7,630,798	+0.01(+0.06%)
Feb 09, 2011	23.43	23.49	22.98	23.13	6,494,505	-0.37(-1.58%)
Feb 08, 2011	23.24	23.59	23.11	23.50	8,115,598	+0.26(+1.13%)
Feb 07, 2011	22.79	23.26	22.70	23.24	8,863,955	+0.61(+2.71%)
Feb 04, 2011	22.91	22.96	22.61	22.62	10,006,009	-0.11(-0.48%)
Feb 03, 2011	23.17	23.27	22.59	22.73	9,142,475	-0.50(-2.17%)
Feb 02, 2011	23.30	23.41	23.21	23.24	7,558,409	-0.18(-0.78%)

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.