Indicators

Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.79	21.08	20.77	21.07	9,208,919	+0.28(+1.33%)
Apr 28, 2011	20.81	20.95	20.73	20.79	9,703,732	-0.23(-1.07%)
Apr 27, 2011	20.85	21.05	20.74	21.02	6,138,039	+0.23(+1.12%)
Apr 26, 2011	20.58	20.89	20.52	20.79	6,885,914	+0.27(+1.31%)
Apr 25, 2011	20.53	20.57	20.40	20.52	8,291,213	-0.05(-0.25%)
Apr 21, 2011	20.71	20.72	20.50	20.57	8,582,322	-0.10(-0.49%)
Apr 20, 2011	20.77	20.85	20.50	20.67	13,040,097	+0.14(+0.67%)
Apr 19, 2011	20.73	21.03	20.38	20.53	26,304,014	-0.62(-2.91%)
Apr 18, 2011	21.21	21.33	21.00	21.15	9,645,324	-0.38(-1.75%)
Apr 15, 2011	21.73	21.77	21.38	21.53	6,701,384	-0.05(-0.23%)
Apr 14, 2011	21.47	21.68	21.40	21.58	8,518,561	+0.12(+0.54%)
Apr 13, 2011	21.84	21.94	21.34	21.46	9,541,325	-0.24(-1.10%)
Apr 12, 2011	21.75	21.78	21.53	21.70	8,084,982	-0.13(-0.60%)
Apr 11, 2011	21.92	22.29	21.73	21.83	8,266,523	-0.06(-0.26%)
Apr 08, 2011	22.15	22.15	21.74	21.89	7,056,919	-0.14(-0.66%)
Apr 07, 2011	21.92	22.14	21.86	22.03	7,039,408	+0.09(+0.43%)
Apr 06, 2011	22.05	22.10	21.82	21.94	9,595,763	-0.08(-0.36%)
Apr 05, 2011	22.03	22.11	21.94	22.02	7,161,391	-0.01(-0.03%)
Apr 04, 2011	21.92	22.09	21.92	22.03	7,990,016	+0.10(+0.46%)

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.