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 (%)
Jul 29, 2016	31.85	32.08	31.75	31.79	5,422,534	-0.19(-0.61%)
Jul 28, 2016	31.95	32.08	31.76	31.98	5,161,469	-0.08(-0.25%)
Jul 27, 2016	31.79	32.35	31.70	32.06	8,801,259	+0.26(+0.83%)
Jul 26, 2016	31.46	31.86	31.40	31.80	7,908,847	+0.44(+1.41%)
Jul 25, 2016	31.49	31.67	31.21	31.36	5,538,448	-0.11(-0.36%)
Jul 22, 2016	31.03	31.52	31.01	31.47	6,126,364	+0.47(+1.53%)
Jul 21, 2016	31.68	31.96	30.97	31.00	10,509,758	-1.13(-3.52%)
Jul 20, 2016	32.12	32.15	31.74	32.13	5,996,537	+0.24(+0.76%)
Jul 19, 2016	31.90	31.94	31.72	31.89	3,690,099	-0.18(-0.55%)
Jul 18, 2016	32.01	32.14	31.86	32.06	4,275,988	+0.11(+0.35%)
Jul 15, 2016	32.19	32.19	31.70	31.95	4,914,199	+0.08(+0.25%)
Jul 14, 2016	32.66	32.66	31.79	31.87	4,814,885	+0.22(+0.71%)
Jul 13, 2016	31.57	31.82	31.34	31.65	5,407,997	+0.03(+0.10%)
Jul 12, 2016	31.36	31.69	31.34	31.62	7,184,239	+0.63(+2.02%)
Jul 11, 2016	31.17	31.41	30.94	30.99	4,893,919	+0.08(+0.26%)
Jul 08, 2016	30.60	30.88	30.32	30.91	5,906,178	+0.59(+1.93%)
Jul 07, 2016	29.95	30.64	29.95	30.32	7,104,536	+0.36(+1.21%)
Jul 06, 2016	29.54	30.03	29.31	29.96	10,560,319	+0.14(+0.48%)
Jul 05, 2016	30.23	30.23	29.61	29.82	12,763,013	-0.73(-2.39%)

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.