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 (%)
May 29, 2009	20.08	20.08	19.39	19.95	18,812,450	-0.03(-0.14%)
May 28, 2009	20.02	20.25	19.72	19.98	19,685,208	+0.28(+1.42%)
May 27, 2009	20.51	20.79	19.69	19.70	24,440,350	-1.01(-4.89%)
May 26, 2009	19.26	20.79	19.26	20.72	24,608,414	+1.39(+7.17%)
May 22, 2009	19.61	19.96	19.17	19.33	12,158,175	-0.21(-1.07%)
May 21, 2009	18.97	19.92	18.90	19.54	21,716,256	+0.39(+2.03%)
May 20, 2009	20.36	20.38	19.00	19.15	28,659,606	-0.75(-3.79%)
May 19, 2009	20.39	20.81	19.88	19.90	28,485,316	-0.55(-2.67%)
May 18, 2009	20.17	20.55	19.72	20.45	32,617,924	+0.57(+2.85%)
May 15, 2009	20.18	20.38	19.75	19.88	20,725,096	-0.55(-2.67%)
May 14, 2009	20.08	20.60	19.77	20.43	28,727,638	+0.35(+1.75%)
May 13, 2009	20.16	20.76	19.94	20.08	31,819,194	-0.34(-1.69%)
May 12, 2009	20.73	20.89	20.14	20.42	66,607,948	-0.80(-3.79%)
May 11, 2009	22.41	22.58	21.23	21.23	25,994,858	-1.87(-8.09%)
May 08, 2009	21.64	23.09	21.38	23.09	31,706,376	-0.34(-1.44%)
May 07, 2009	23.06	24.15	20.48	23.43	48,124,624	+1.55(+7.09%)
May 06, 2009	20.32	21.94	20.08	21.88	34,424,604	+2.19(+11.13%)
May 05, 2009	19.65	20.32	19.42	19.69	16,200,224	-0.31(-1.54%)
May 04, 2009	18.95	20.36	18.80	20.00	28,823,858	+1.39(+7.49%)

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.