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 (%)
Sep 30, 2019	38.63	39.23	38.63	39.00	6,607,185	+0.59(+1.53%)
Sep 27, 2019	39.66	39.80	38.03	38.41	15,923,477	-1.81(-4.50%)
Sep 26, 2019	40.39	40.47	40.01	40.23	3,018,988	-0.22(-0.55%)
Sep 25, 2019	40.00	40.54	39.92	40.45	3,228,701	+0.55(+1.38%)
Sep 24, 2019	40.20	40.45	39.68	39.90	3,226,226	-0.45(-1.11%)
Sep 23, 2019	39.75	40.41	39.71	40.35	2,733,176	+0.34(+0.84%)
Sep 20, 2019	40.53	40.72	39.88	40.01	9,686,004	-0.52(-1.28%)
Sep 19, 2019	40.50	40.93	40.24	40.53	3,776,948	-0.02(-0.04%)
Sep 18, 2019	40.00	40.75	39.62	40.54	5,411,120	+0.56(+1.40%)
Sep 17, 2019	39.19	40.00	39.13	39.98	5,747,285	-0.34(-0.86%)
Sep 16, 2019	40.01	40.54	39.81	40.33	3,259,128	-0.13(-0.32%)
Sep 13, 2019	40.44	40.69	40.18	40.46	3,720,482	+0.51(+1.27%)
Sep 12, 2019	39.79	40.17	39.44	39.95	3,601,223	-0.03(-0.06%)
Sep 11, 2019	39.65	39.99	39.08	39.98	4,621,473	+0.48(+1.22%)
Sep 10, 2019	39.48	39.90	39.07	39.49	6,920,414	+0.26(+0.66%)
Sep 09, 2019	37.36	39.51	37.24	39.23	9,110,223	+2.11(+5.69%)
Sep 06, 2019	37.04	37.18	36.75	37.12	3,928,444	+0.18(+0.49%)
Sep 05, 2019	36.71	37.40	36.51	36.94	5,267,963	+0.78(+2.15%)
Sep 04, 2019	36.20	36.27	35.79	36.16	3,096,936	+0.34(+0.94%)

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.