Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.10	42.34	41.66	42.24	7,464,944	+0.24(+0.57%)
Apr 29, 2019	41.08	42.48	41.06	42.00	7,034,937	+0.81(+1.96%)
Apr 26, 2019	40.99	41.22	40.41	41.19	6,385,548	+0.14(+0.33%)
Apr 25, 2019	40.61	41.40	40.38	41.06	8,063,220	+0.34(+0.83%)
Apr 24, 2019	40.78	40.98	40.40	40.72	9,056,908	-0.27(-0.66%)
Apr 23, 2019	40.65	41.24	40.06	40.99	10,013,831	+0.24(+0.58%)
Apr 22, 2019	40.80	41.08	40.50	40.75	9,448,283	-0.19(-0.45%)
Apr 18, 2019	40.91	41.19	40.50	40.94	9,835,144	+0.05(+0.12%)
Apr 17, 2019	42.03	42.28	40.66	40.89	15,885,475	-4.30(-9.52%)
Apr 16, 2019	44.60	45.33	44.60	45.19	6,437,524	+0.71(+1.60%)
Apr 15, 2019	44.65	44.94	44.33	44.48	5,434,966	-0.18(-0.40%)
Apr 12, 2019	44.40	44.76	44.22	44.66	5,514,080	+0.95(+2.17%)
Apr 11, 2019	43.59	43.97	43.40	43.71	4,561,536	+0.34(+0.78%)
Apr 10, 2019	43.12	43.40	42.86	43.37	3,243,658	+0.25(+0.59%)
Apr 09, 2019	43.18	43.39	42.77	43.12	4,526,131	-0.22(-0.51%)
Apr 08, 2019	43.03	43.41	43.03	43.34	8,228,941	+0.06(+0.14%)
Apr 05, 2019	43.61	43.77	43.15	43.28	5,042,147	-0.23(-0.52%)
Apr 04, 2019	43.48	43.71	43.27	43.51	7,092,932	+0.18(+0.41%)
Apr 03, 2019	43.80	44.07	43.23	43.33	5,879,390	-0.09(-0.21%)
Apr 02, 2019	43.59	43.92	43.40	43.43	3,903,400	-0.09(-0.21%)
Apr 01, 2019	42.96	43.59	42.94	43.52	4,134,293	+0.87(+2.04%)
Mar 29, 2019	42.89	43.09	42.55	42.65	5,833,116	+0.03(+0.08%)
Mar 28, 2019	42.51	42.79	42.32	42.61	4,510,149	+0.25(+0.58%)
Mar 27, 2019	42.93	43.02	42.19	42.37	8,801,351	-0.63(-1.46%)
Mar 26, 2019	42.84	43.12	42.50	42.99	4,307,670	+0.47(+1.11%)
Mar 25, 2019	42.70	43.15	42.30	42.52	3,253,726	-0.19(-0.44%)
Mar 22, 2019	43.54	43.62	42.17	42.71	6,582,817	-1.18(-2.68%)
Mar 21, 2019	43.64	44.02	43.14	43.88	5,490,391	-0.08(-0.17%)
Mar 20, 2019	44.80	44.82	43.90	43.96	4,800,027	-0.96(-2.15%)
Mar 19, 2019	45.82	45.89	44.90	44.92	4,851,855	-0.73(-1.59%)
Mar 18, 2019	45.23	45.81	45.07	45.65	3,956,133	+0.73(+1.62%)
Mar 15, 2019	44.44	45.00	44.35	44.92	11,367,299	+0.30(+0.68%)
Mar 14, 2019	44.26	44.73	44.19	44.62	4,669,986	+0.27(+0.61%)
Mar 13, 2019	44.13	44.49	43.84	44.35	4,885,590	+0.45(+1.02%)
Mar 12, 2019	43.97	44.10	43.85	43.90	4,706,498	+0.07(+0.15%)
Mar 11, 2019	43.77	43.97	43.54	43.83	4,150,211	+0.30(+0.68%)
Mar 08, 2019	42.99	43.57	42.83	43.54	3,707,941	+0.21(+0.49%)
Mar 07, 2019	43.83	43.85	43.22	43.32	5,103,216	-0.70(-1.59%)
Mar 06, 2019	44.52	44.64	44.03	44.03	4,462,722	-0.50(-1.12%)
Mar 05, 2019	43.82	44.68	43.63	44.52	5,861,515	+0.63(+1.43%)
Mar 04, 2019	44.69	45.17	43.64	43.90	4,591,995	-0.66(-1.48%)
Mar 01, 2019	44.66	45.07	44.31	44.56	5,011,284	+0.18(+0.40%)
Feb 28, 2019	44.65	44.82	44.28	44.38	5,406,292	-0.23(-0.51%)
Feb 27, 2019	44.85	44.91	44.55	44.61	4,153,990	-0.25(-0.55%)
Feb 26, 2019	44.71	45.14	44.53	44.85	4,143,991	+0.09(+0.21%)
Feb 25, 2019	45.12	45.38	44.74	44.76	5,231,020	-0.25(-0.54%)
Feb 22, 2019	44.95	45.10	44.68	45.01	3,488,707	+0.23(+0.51%)
Feb 21, 2019	44.96	45.12	44.66	44.78	3,359,131	-0.31(-0.69%)
Feb 20, 2019	44.82	45.14	44.48	45.09	5,384,307	+0.28(+0.62%)
Feb 19, 2019	44.54	44.96	44.28	44.81	4,451,799	+0.00(+0.00%)
Feb 15, 2019	44.08	44.81	44.04	44.81	5,159,805	+1.03(+2.36%)
Feb 14, 2019	44.08	44.08	43.12	43.78	3,997,226	-0.56(-1.26%)
Feb 13, 2019	44.79	44.91	44.32	44.34	4,691,131	-0.35(-0.78%)
Feb 12, 2019	44.42	44.88	44.41	44.69	5,219,014	+0.70(+1.60%)
Feb 11, 2019	43.97	44.07	43.73	43.98	3,969,750	+0.15(+0.35%)
Feb 08, 2019	43.79	44.01	43.29	43.83	4,582,749	-0.24(-0.54%)
Feb 07, 2019	44.23	44.48	43.69	44.07	4,579,395	-0.18(-0.40%)
Feb 06, 2019	44.33	44.55	44.06	44.25	4,069,626	-0.25(-0.57%)
Feb 05, 2019	44.40	44.61	44.16	44.50	4,064,119	+0.20(+0.46%)
Feb 04, 2019	44.57	44.57	44.19	44.30	5,041,136	-0.20(-0.46%)