Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.41	35.45	34.45	34.61	7,007,897	-0.73(-2.08%)
Nov 27, 2020	36.10	36.10	35.27	35.35	2,553,183	-0.37(-1.04%)
Nov 25, 2020	35.79	35.96	35.24	35.72	6,484,278	-0.28(-0.79%)
Nov 24, 2020	34.68	36.13	34.64	36.00	6,994,533	+1.89(+5.55%)
Nov 23, 2020	33.91	34.35	33.73	34.11	4,626,433	+0.59(+1.77%)
Nov 20, 2020	33.38	33.71	33.20	33.52	6,901,200	-0.54(-1.58%)
Nov 19, 2020	33.50	34.16	33.41	34.06	4,716,351	-0.22(-0.65%)
Nov 18, 2020	35.08	35.58	34.26	34.28	8,144,082	-0.62(-1.77%)
Nov 17, 2020	34.53	35.12	34.37	34.90	4,374,750	-0.24(-0.68%)
Nov 16, 2020	35.19	35.34	34.70	35.14	5,272,102	+0.88(+2.58%)
Nov 13, 2020	33.80	34.47	33.66	34.25	4,376,611	+0.87(+2.60%)
Nov 12, 2020	33.74	33.97	33.03	33.38	5,041,741	-0.77(-2.25%)
Nov 11, 2020	35.13	35.13	33.83	34.15	6,972,668	-0.55(-1.58%)
Nov 10, 2020	34.66	34.97	34.00	34.70	7,490,420	+0.05(+0.15%)
Nov 09, 2020	34.11	35.45	33.99	34.65	10,903,032	+3.62(+11.66%)
Nov 06, 2020	31.63	31.72	30.89	31.03	4,901,126	-0.47(-1.49%)
Nov 05, 2020	30.87	31.79	30.84	31.50	6,989,406	+0.80(+2.59%)
Nov 04, 2020	31.08	31.54	30.43	30.70	8,623,578	-1.14(-3.58%)
Nov 03, 2020	31.70	32.15	31.51	31.84	6,394,100	+0.79(+2.54%)
Nov 02, 2020	30.99	31.22	30.54	31.06	6,374,215	+0.65(+2.15%)
Oct 30, 2020	30.23	30.42	29.77	30.40	6,240,160	+0.04(+0.12%)
Oct 29, 2020	30.04	30.61	29.37	30.37	7,234,627	+0.21(+0.70%)
Oct 28, 2020	30.86	31.05	30.09	30.15	9,882,025	-1.31(-4.16%)
Oct 27, 2020	32.13	32.29	31.42	31.46	4,929,475	-0.76(-2.36%)
Oct 26, 2020	32.61	32.79	31.89	32.23	5,164,520	-0.82(-2.50%)
Oct 23, 2020	33.23	33.48	32.98	33.05	4,248,023	+0.10(+0.29%)
Oct 22, 2020	32.30	33.01	32.07	32.95	4,343,309	+0.57(+1.76%)
Oct 21, 2020	32.40	32.92	32.33	32.38	4,811,608	-0.17(-0.51%)
Oct 20, 2020	32.80	33.08	32.44	32.55	3,847,622	+0.12(+0.38%)
Oct 19, 2020	33.40	33.51	32.36	32.43	4,391,355	-0.93(-2.79%)
Oct 16, 2020	33.50	34.00	32.88	33.36	8,379,218	+0.69(+2.12%)
Oct 15, 2020	31.82	32.66	31.78	32.66	9,198,082	+0.56(+1.75%)
Oct 14, 2020	32.36	32.60	32.09	32.10	7,250,034	-0.25(-0.79%)
Oct 13, 2020	33.20	33.20	32.17	32.36	4,762,462	-0.82(-2.46%)
Oct 12, 2020	33.01	33.34	32.94	33.17	6,330,469	+0.10(+0.29%)
Oct 09, 2020	32.73	33.32	32.59	33.08	6,711,581	+0.46(+1.40%)
Oct 08, 2020	32.12	32.65	32.00	32.62	4,150,951	+0.63(+1.97%)
Oct 07, 2020	31.08	32.17	31.08	31.99	6,844,208	+1.08(+3.49%)
Oct 06, 2020	31.41	31.76	30.85	30.91	5,772,173	-0.13(-0.42%)
Oct 05, 2020	30.74	31.26	30.72	31.04	4,166,481	+0.56(+1.84%)
Oct 02, 2020	29.72	30.66	29.66	30.48	6,668,496	+0.50(+1.67%)
Oct 01, 2020	30.23	30.45	29.75	29.98	9,191,249	-0.15(-0.50%)
Sep 30, 2020	29.72	30.29	29.72	30.13	9,665,424	+0.41(+1.39%)
Sep 29, 2020	29.90	29.97	29.51	29.72	4,792,704	-0.37(-1.22%)
Sep 28, 2020	29.80	30.37	29.71	30.08	3,752,110	+0.78(+2.66%)
Sep 25, 2020	28.79	29.37	28.65	29.30	3,944,723	+0.23(+0.78%)
Sep 24, 2020	29.22	29.33	28.66	29.08	4,337,847	-0.10(-0.33%)
Sep 23, 2020	29.49	30.01	29.15	29.17	4,801,433	-0.20(-0.69%)
Sep 22, 2020	29.71	29.97	28.99	29.37	5,472,984	-0.43(-1.44%)
Sep 21, 2020	30.24	30.55	29.27	29.80	5,449,561	-1.25(-4.04%)
Sep 18, 2020	31.10	31.47	31.01	31.06	6,641,483	-0.14(-0.45%)
Sep 17, 2020	30.79	31.24	30.75	31.20	3,626,826	-0.01(-0.03%)
Sep 16, 2020	30.59	31.72	30.57	31.21	7,277,883	+0.61(+2.01%)
Sep 15, 2020	31.32	31.48	30.25	30.59	7,838,800	-0.96(-3.03%)
Sep 14, 2020	31.87	32.21	31.46	31.55	4,691,861	-0.04(-0.11%)
Sep 11, 2020	31.22	31.79	31.16	31.58	4,013,567	+0.38(+1.21%)
Sep 10, 2020	31.62	31.73	31.15	31.21	4,602,255	-0.28(-0.89%)
Sep 09, 2020	31.81	31.91	31.44	31.49	4,680,882	-0.13(-0.42%)
Sep 08, 2020	32.51	32.64	31.58	31.62	5,647,164	-1.28(-3.89%)
Sep 04, 2020	33.02	33.53	32.75	32.90	7,352,260	+0.57(+1.76%)
Sep 03, 2020	33.26	33.73	32.01	32.33	5,768,368	-0.72(-2.18%)
Sep 02, 2020	32.58	33.16	32.51	33.05	4,365,959	+0.40(+1.24%)