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 (%)
Dec 31, 2012	19.20	19.53	19.17	19.51	7,564,903	+0.21(+1.10%)
Dec 28, 2012	19.30	19.46	19.21	19.29	5,183,009	-0.17(-0.90%)
Dec 27, 2012	19.48	19.56	19.13	19.47	6,917,448	+0.02(+0.12%)
Dec 26, 2012	19.58	19.68	19.44	19.45	6,626,341	-0.09(-0.47%)
Dec 24, 2012	19.58	19.77	19.51	19.54	3,076,691	-0.05(-0.23%)
Dec 21, 2012	19.66	19.81	19.47	19.58	13,957,523	-0.30(-1.53%)
Dec 20, 2012	19.67	19.92	19.64	19.89	8,200,759	+0.25(+1.28%)
Dec 19, 2012	19.79	19.86	19.58	19.64	9,883,060	-0.11(-0.58%)
Dec 18, 2012	19.30	19.76	19.24	19.75	12,620,484	+0.47(+2.44%)
Dec 17, 2012	18.88	19.29	18.84	19.28	9,528,181	+0.52(+2.75%)
Dec 14, 2012	18.69	18.82	18.67	18.76	7,749,992	-0.02(-0.12%)
Dec 13, 2012	18.61	18.82	18.59	18.79	8,306,065	+0.17(+0.90%)
Dec 12, 2012	18.68	18.90	18.61	18.62	7,634,354	+0.03(+0.16%)
Dec 11, 2012	18.52	18.71	18.43	18.59	7,073,132	+0.15(+0.82%)
Dec 10, 2012	18.38	18.50	18.28	18.44	5,656,377	+0.05(+0.29%)
Dec 07, 2012	18.13	18.39	18.10	18.38	9,764,041	+0.36(+2.02%)
Dec 06, 2012	18.01	18.12	17.91	18.02	7,086,748	+0.00(+0.00%)
Dec 05, 2012	17.91	18.09	17.65	18.02	13,096,538	-0.02(-0.08%)

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.