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 (%)
Jun 30, 2014	29.18	29.44	28.62	29.08	15,706,385	+0.97(+3.45%)
Jun 27, 2014	27.70	28.15	27.69	28.11	7,558,851	+0.29(+1.03%)
Jun 26, 2014	27.86	28.08	27.49	27.82	7,058,520	-0.29(-1.05%)
Jun 25, 2014	27.78	28.23	27.74	28.12	7,430,858	+0.21(+0.75%)
Jun 24, 2014	27.93	28.21	27.84	27.91	9,947,100	-0.11(-0.39%)
Jun 23, 2014	27.94	28.12	27.85	28.02	5,125,683	+0.08(+0.28%)
Jun 20, 2014	27.76	27.95	27.70	27.94	10,545,925	+0.27(+0.98%)
Jun 19, 2014	27.72	27.77	27.44	27.67	11,387,733	-0.19(-0.70%)
Jun 18, 2014	27.60	27.86	27.39	27.86	6,906,605	+0.23(+0.84%)
Jun 17, 2014	26.98	27.66	26.89	27.63	6,506,355	+0.58(+2.15%)
Jun 16, 2014	27.29	27.30	27.00	27.05	5,053,197	-0.39(-1.41%)
Jun 13, 2014	27.43	27.58	27.35	27.43	4,903,781	+0.04(+0.14%)
Jun 12, 2014	27.35	27.43	27.25	27.39	6,013,722	-0.05(-0.20%)
Jun 11, 2014	27.36	27.47	27.26	27.45	4,327,257	-0.08(-0.28%)
Jun 10, 2014	27.40	27.54	27.34	27.53	3,704,029	+0.22(+0.82%)
Jun 06, 2014	27.15	27.38	27.11	27.30	3,465,653	+0.19(+0.69%)
Jun 05, 2014	26.88	27.21	26.72	27.12	5,013,233	+0.26(+0.95%)
Jun 04, 2014	26.80	27.05	26.74	26.86	3,981,264	+0.03(+0.12%)
Jun 03, 2014	26.78	26.94	26.71	26.83	3,332,189	-0.05(-0.20%)

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.