Indicators

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.18	18.28	18.02	18.10	8,361,299	-0.08(-0.44%)
Oct 28, 2010	18.30	18.33	18.04	18.18	12,421,262	-0.04(-0.20%)
Oct 27, 2010	17.95	18.32	17.89	18.21	11,571,904	+0.27(+1.53%)
Oct 25, 2010	18.40	18.40	17.92	17.94	10,705,685	-0.24(-1.35%)
Oct 22, 2010	18.33	18.44	18.13	18.19	10,818,354	-0.17(-0.90%)
Oct 21, 2010	18.49	18.54	18.08	18.35	15,038,606	-0.04(-0.20%)
Oct 20, 2010	18.80	18.82	18.36	18.39	17,665,620	-0.32(-1.69%)
Oct 19, 2010	18.71	19.16	18.58	18.70	20,279,576	-0.45(-2.37%)
Oct 18, 2010	18.60	19.24	18.55	19.16	12,982,316	+0.56(+3.02%)
Oct 15, 2010	18.96	19.01	18.57	18.60	19,940,226	-0.19(-1.03%)
Oct 14, 2010	19.16	19.16	18.60	18.79	18,695,258	-0.37(-1.95%)
Oct 13, 2010	19.20	19.51	18.90	19.16	15,197,616	+0.04(+0.19%)
Oct 12, 2010	19.17	19.23	18.95	19.13	11,398,083	+0.01(+0.08%)
Oct 11, 2010	19.08	19.20	18.97	19.11	6,385,599	+0.01(+0.08%)
Oct 08, 2010	19.10	19.14	18.90	19.10	7,835,221	+0.06(+0.30%)
Oct 07, 2010	19.36	19.40	18.97	19.04	14,028,407	-0.25(-1.31%)
Oct 06, 2010	18.99	19.35	18.96	19.29	7,758,130	+0.24(+1.25%)
Oct 05, 2010	18.93	19.21	18.88	19.06	19,488,952	+0.19(+1.03%)
Oct 04, 2010	18.88	19.05	18.77	18.86	11,969,807	-0.09(-0.49%)

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.