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 (%)
Feb 29, 2012	16.60	16.67	16.32	16.37	12,165,078	-0.17(-1.03%)
Feb 28, 2012	16.35	16.57	16.23	16.54	7,327,051	+0.24(+1.45%)
Feb 27, 2012	15.92	16.38	15.83	16.31	6,421,380	+0.26(+1.62%)
Feb 24, 2012	16.34	16.38	16.03	16.05	8,036,297	-0.27(-1.63%)
Feb 23, 2012	16.17	16.35	15.97	16.31	9,313,978	+0.14(+0.87%)
Feb 22, 2012	16.40	16.40	16.12	16.17	8,120,412	-0.24(-1.44%)
Feb 21, 2012	16.33	16.55	16.26	16.41	10,191,161	+0.11(+0.68%)
Feb 17, 2012	16.34	16.41	16.18	16.30	10,861,205	+0.02(+0.14%)
Feb 16, 2012	15.70	16.28	15.64	16.28	11,245,528	+0.56(+3.53%)
Feb 15, 2012	15.61	15.83	15.56	15.72	9,168,804	+0.16(+1.05%)
Feb 14, 2012	15.78	15.80	15.37	15.56	14,348,844	-0.26(-1.64%)
Feb 13, 2012	16.04	16.09	15.80	15.82	6,745,401	-0.04(-0.28%)
Feb 10, 2012	15.90	16.03	15.81	15.86	8,544,866	-0.27(-1.65%)
Feb 09, 2012	16.29	16.35	16.03	16.13	9,932,616	-0.10(-0.64%)
Feb 08, 2012	16.10	16.26	16.01	16.23	9,162,604	+0.17(+1.06%)
Feb 07, 2012	16.16	16.16	15.97	16.06	12,878,497	-0.19(-1.18%)
Feb 06, 2012	16.11	16.29	16.03	16.25	10,024,755	+0.01(+0.05%)
Feb 03, 2012	15.98	16.40	15.98	16.25	15,137,188	+0.48(+3.05%)
Feb 02, 2012	15.29	15.78	15.25	15.77	15,303,104	+0.56(+3.65%)

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.