Indicators

Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.23	48.08	47.11	48.07	6,871,376	+0.76(+1.61%)
Jan 30, 2023	47.23	47.76	47.18	47.31	4,828,868	-0.28(-0.58%)
Jan 27, 2023	48.07	48.16	47.57	47.58	8,167,051	-0.52(-1.09%)
Jan 26, 2023	47.75	48.20	47.46	48.11	4,532,590	+0.59(+1.24%)
Jan 25, 2023	46.63	47.53	46.62	47.52	3,794,123	+0.50(+1.07%)
Jan 24, 2023	46.84	47.30	46.46	47.01	4,528,510	+0.11(+0.24%)
Jan 23, 2023	46.80	47.16	46.66	46.90	5,597,504	+0.09(+0.20%)
Jan 20, 2023	46.38	46.80	46.04	46.80	7,156,050	+0.66(+1.42%)
Jan 19, 2023	45.95	46.27	45.52	46.15	7,689,751	-0.29(-0.63%)
Jan 18, 2023	46.55	47.12	46.39	46.44	11,462,643	-0.42(-0.91%)
Jan 17, 2023	46.20	47.25	45.84	46.86	12,086,532	+0.61(+1.33%)
Jan 13, 2023	44.96	46.85	44.93	46.25	14,336,549	+0.82(+1.81%)
Jan 12, 2023	45.72	46.00	45.18	45.43	9,520,291	-0.02(-0.04%)
Jan 11, 2023	45.31	46.18	45.19	45.45	7,401,825	+0.16(+0.35%)
Jan 10, 2023	45.37	45.62	45.15	45.29	3,971,719	-0.12(-0.27%)
Jan 09, 2023	45.26	45.99	45.26	45.41	4,356,471	+0.18(+0.40%)
Jan 06, 2023	44.78	45.35	44.46	45.23	4,534,040	+0.70(+1.57%)
Jan 05, 2023	44.54	44.83	44.27	44.53	4,525,464	-0.22(-0.48%)
Jan 04, 2023	44.88	45.31	44.43	44.75	8,244,166	+1.08(+2.46%)

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.