Indicators

Bank of New York Mellon (NY: BK )

71.70 +0.20 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.43	32.99	32.11	32.53	6,588,355	-0.37(-1.12%)
May 28, 2020	34.23	34.32	32.88	32.90	6,161,835	-0.86(-2.54%)
May 27, 2020	33.60	34.07	32.90	33.76	8,381,325	+1.47(+4.55%)
May 26, 2020	31.24	32.98	31.12	32.29	9,087,798	+2.09(+6.93%)
May 22, 2020	30.69	30.69	30.02	30.20	5,982,601	-0.42(-1.37%)
May 21, 2020	30.33	30.83	30.28	30.62	6,622,596	+0.12(+0.40%)
May 20, 2020	29.81	30.60	29.77	30.49	7,525,690	+1.16(+3.94%)
May 19, 2020	29.39	29.72	28.98	29.34	6,388,122	-0.18(-0.62%)
May 18, 2020	28.94	29.72	28.67	29.52	7,933,540	+1.46(+5.21%)
May 15, 2020	28.06	28.34	27.75	28.06	4,708,710	-0.33(-1.17%)
May 14, 2020	27.97	28.54	27.34	28.39	8,082,547	-0.04(-0.15%)
May 13, 2020	28.55	28.65	27.70	28.44	7,857,098	-0.44(-1.52%)
May 12, 2020	30.27	30.47	28.87	28.88	7,502,879	-1.28(-4.24%)
May 11, 2020	30.49	30.56	30.10	30.15	5,729,263	-0.78(-2.52%)
May 08, 2020	31.12	31.18	30.48	30.93	5,435,913	+0.43(+1.41%)
May 07, 2020	30.62	31.38	30.37	30.50	6,392,471	+0.31(+1.01%)
May 06, 2020	30.98	31.11	30.19	30.20	5,782,826	-0.56(-1.82%)
May 05, 2020	31.54	31.67	30.74	30.76	4,203,954	-0.35(-1.13%)
May 04, 2020	31.20	31.28	30.68	31.11	4,729,174	-0.40(-1.28%)

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.