BK (Bank Of New York Mellon Corporation (The)) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 46.98 46.38 46.23 47.20 -1.2771% 0% 2.0551% 8,323,557 $386,046,573
2019-09-19 46.95 46.98 46.65 47.45 -0.0426% -0.1064% 1.686% 3,252,500 $152,802,450
2019-09-18 46.37 47.00 45.93 47.24 1.4024% 0.0431% 2.7731% 4,656,500 $218,855,500
2019-09-17 45.43 46.35 45.36 46.37 -0.8556% -2.8235% 2.1781% 4,949,200 $229,395,420
2019-09-16 46.38 46.75 46.14 47.00 -0.3198% -1.1087% 1.8298% 2,811,500 $131,437,625
2019-09-13 46.88 46.90 46.58 47.17 1.274% 1.2308% 1.2508% 3,209,600 $150,530,240
2019-09-12 46.13 46.31 45.72 46.56 -0.0647% -0.4532% 1.8041% 3,106,600 $143,866,646
2019-09-11 45.96 46.34 45.30 46.36 1.2232% 0.3932% 2.2865% 3,986,700 $184,743,678
2019-09-10 45.77 45.78 45.29 46.25 0.6596% 0.6376% 2.0757% 5,969,900 $273,302,022
2019-09-09 43.31 45.48 43.17 45.80 5.6937% 0.6507% 5.7424% 7,858,900 $357,422,772
2019-09-06 42.94 43.03 42.60 43.10 0.4904% 0.2802% 1.1601% 3,388,900 $145,824,367
2019-09-05 42.55 42.82 42.32 43.35 2.1469% 1.5029% 2.376% 4,544,400 $194,591,208
2019-09-04 41.96 41.92 41.49 42.04 0.9391% 1.0354% 1.3083% 2,671,600 $111,993,472
2019-09-03 41.69 41.53 41.01 41.84 -1.2601% -0.8797% 1.9837% 3,613,200 $150,056,196
2019-08-30 42.02 42.06 41.83 42.25 0.815% 0.7191% 0.9941% 3,051,000 $128,325,060
2019-08-29 41.47 41.72 41.40 42.06 1.6322% 1.0231% 1.5692% 3,051,500 $127,308,580
2019-08-28 40.79 41.05 40.52 41.19 0.2442% -0.3907% 1.6266% 4,186,600 $171,859,930
2019-08-27 41.34 40.95 40.90 41.53 -0.3892% 0.5595% 1.517% 3,878,300 $158,816,385
2019-08-26 41.33 41.11 40.84 41.45 0.2194% 0.7557% 1.4717% 4,231,900 $173,973,409
2019-08-23 41.90 41.02 40.77 42.24 -2.7271% -0.6403% 3.4801% 3,737,300 $153,304,046
2019-08-22 42.23 42.17 41.82 42.47 0.5484% 0.6915% 1.5305% 3,712,700 $156,564,559
2019-08-21 42.13 41.94 41.82 42.37 -0.0477% 0.4051% 1.2981% 3,295,600 $138,217,464
2019-08-20 42.52 41.96 41.91 42.59 -1.779% -0.4682% 1.5966% 2,441,700 $102,453,732
2019-08-19 43.03 42.72 42.71 43.07 0.9213% 1.6537% 0.8358% 2,843,700 $121,482,864
2019-08-16 41.95 42.33 41.42 42.50 1.5839% 0.6719% 2.5412% 2,938,200 $124,374,006
2019-08-15 42.02 41.67 41.42 42.35 -0.6911% 0.1513% 2.196% 3,583,700 $149,332,779
2019-08-14 42.75 41.96 41.92 43.06 -3.9157% -2.1067% 2.6475% 4,952,500 $207,806,900
2019-08-13 44.27 43.67 43.56 44.66 -1.5998% -0.2479% 2.4519% 6,093,100 $266,085,677
2019-08-12 45.26 44.38 44.32 45.51 -3.1216% -1.2002% 2.6041% 4,074,300 $180,817,434
2019-08-09 45.44 45.81 45.20 46.11 0.5267% -0.2853% 1.9563% 5,077,300 $232,591,113
2019-08-08 45.00 45.57 44.94 45.97 1.8779% 0.6036% 2.2406% 5,054,800 $230,347,236
2019-08-07 44.50 44.73 43.63 45.00 -1.5842% -2.0902% 3.038% 6,223,600 $278,381,628
2019-08-06 45.19 45.45 44.56 45.46 0.8655% 0.2885% 1.9798% 5,007,700 $227,599,965
2019-08-05 45.24 45.06 44.56 45.62 -2.1073% -1.7163% 2.3235% 5,557,800 $250,434,468
2019-08-02 45.97 46.03 44.30 46.28 0.1305% 0% 4.2759% 4,764,700 $219,319,141
2019-08-01 46.38 45.97 45.82 47.50 -2.0247% -1.143% 3.5368% 6,863,700 $315,524,289
2019-07-31 46.91 46.92 46.66 47.36 -0.2551% -0.2668% 1.478% 6,635,700 $311,347,044
2019-07-30 46.39 47.04 46.28 47.16 0.4699% -0.9184% 1.866% 4,222,100 $198,607,584
2019-07-29 47.44 46.82 46.81 47.57 -1.6387% -0.3361% 1.5976% 4,524,000 $211,813,680
2019-07-26 47.25 47.60 46.61 47.66 0.6555% -0.0846% 2.2031% 4,789,700 $227,989,720
2019-07-25 47.30 47.29 46.68 47.43 0.4034% 0.4246% 1.5813% 5,004,900 $236,681,721
2019-07-24 46.56 47.10 46.41 47.31 0.8134% -0.3425% 1.9023% 5,310,800 $250,138,680
2019-07-23 46.23 46.72 46.04 46.95 1.9642% 0.8948% 1.9382% 6,243,100 $291,677,632
2019-07-22 45.19 45.82 45.04 46.00 1.2149% -0.1767% 2.087% 4,900,400 $224,536,328
2019-07-19 45.06 45.27 44.97 45.77 0.914% 0.4458% 1.7479% 7,744,200 $350,579,934
2019-07-18 44.28 44.86 44.11 44.98 1.6772% 0.3626% 1.9342% 5,705,600 $255,953,216
2019-07-17 43.37 44.12 43.37 44.71 2.3428% 0.6031% 2.9971% 6,527,000 $287,971,240
2019-07-16 43.34 43.11 43.05 43.64 -0.0927% 0.4403% 1.3529% 4,872,600 $210,057,786
2019-07-15 43.60 43.15 42.97 43.60 -0.9412% 0.0957% 1.445% 4,958,700 $213,967,905
2019-07-12 43.78 43.56 43.15 43.88 -0.2062% 0.2978% 1.6636% 3,290,200 $143,321,112
2019-07-11 43.16 43.65 43.02 43.74 1.4173% 0.2788% 1.6461% 3,951,800 $172,496,070
2019-07-10 43.46 43.04 42.92 43.49 -0.8295% 0.1382% 1.3068% 3,804,400 $163,741,376
2019-07-09 42.63 43.40 42.46 43.42 0.8599% -0.9296% 2.211% 4,179,800 $181,403,320
2019-07-08 43.85 43.03 42.82 44.01 -3.3685% -1.5271% 2.6955% 6,209,500 $267,194,785
2019-07-05 44.86 44.53 44.16 45.12 -0.2464% 0.4928% 2.1277% 3,527,900 $157,097,387
2019-07-03 44.31 44.64 43.95 44.66 0.927% 0.1809% 1.5676% 2,714,100 $121,157,424
2019-07-02 44.47 44.23 44.05 44.74 -0.5397% 0% 1.5311% 5,205,800 $230,252,533
2019-07-01 44.92 44.47 44.22 44.97 0.7248% 1.7441% 1.6876% 4,124,000 $183,394,280
2019-06-28 44.00 44.15 43.77 44.56 1.7516% 1.4059% 1.7729% 7,683,500 $339,226,525
2019-06-27 43.26 43.39 43.15 43.77 0.6262% 0.3247% 1.4392% 3,025,000 $131,254,750
2019-06-26 43.48 43.12 42.90 43.58 -0.7138% 0.1151% 1.5603% 5,682,600 $245,033,712
2019-06-25 43.08 43.43 42.66 43.53 0.8124% 0% 1.9986% 5,941,300 $258,030,659
2019-06-24 43.32 43.08 42.97 44.02 -0.7602% -0.2073% 2.3919% 4,117,500 $177,381,900
2019-06-21 43.31 43.41 43.10 44.06 0.6725% 0.4406% 2.1811% 8,578,600 $372,397,026
2019-06-20 42.68 43.12 42.12 43.19 1.0073% -0.0234% 2.4658% 11,226,500 $484,086,680
2019-06-19 43.50 42.69 42.43 43.50 -1.272% 0.6013% 2.4628% 14,111,600 $602,424,204
2019-06-18 43.56 43.24 43.17 44.21 -1.6155% -0.8874% 2.3411% 10,901,900 $471,398,156
2019-06-17 44.51 43.95 43.90 44.56 -1.2138% 0.045% 1.4811% 2,516,600 $110,604,570
2019-06-14 44.55 44.49 44.04 44.70 -0.0898% 0.0449% 1.4765% 2,842,200 $126,449,478
2019-06-13 44.25 44.53 44.11 44.73 0.9751% 0.3401% 1.3971% 2,573,100 $114,580,143
2019-06-12 44.50 44.10 43.99 44.66 -0.8989% 0% 1.5113% 4,257,400 $187,751,340
2019-06-11 45.14 44.50 44.15 45.34 -0.8909% 0.5345% 2.6321% 5,493,900 $244,478,550
2019-06-10 44.85 44.90 44.54 45.34 1.1261% 1.0135% 1.7644% 4,970,300 $223,166,470
2019-06-07 43.78 44.40 43.75 44.73 1.3236% -0.0913% 2.1927% 4,644,700 $206,224,680
2019-06-06 43.58 43.82 43.16 43.98 0.4815% -0.0697% 1.8647% 3,587,400 $157,199,868
2019-06-05 44.20 43.61 43.43 44.37 -1.5353% -0.2032% 2.1185% 3,570,700 $155,718,227
2019-06-04 43.65 44.29 43.42 44.33 2.8804% 1.3937% 2.0415% 4,339,700 $192,205,313
2019-06-03 42.69 43.05 42.50 43.26 0.8433% 0% 1.7455% 6,694,500 $288,198,225
2019-05-31 42.58 42.69 42.43 43.05 -1.2948% -1.5491% 1.4287% 6,760,000 $288,584,400
2019-05-30 44.03 43.25 42.91 44.14 -1.8384% -0.0681% 2.7979% 5,268,500 $227,862,625
2019-05-29 43.85 44.06 43.30 44.15 -0.6091% -1.0828% 1.9253% 6,047,200 $266,439,632
2019-05-28 45.04 44.33 44.32 45.14 -1.8379% -0.2657% 1.8166% 8,718,900 $386,508,837
2019-05-24 45.38 45.16 44.98 45.38 -0.1768% 0.3095% 0.8843% 4,366,200 $197,177,592
2019-05-23 45.88 45.24 45.00 45.93 -1.9931% -0.6066% 2.0248% 6,228,500 $281,777,340
2019-05-22 46.08 46.16 45.88 46.21 -0.1082% -0.2813% 0.7141% 3,232,100 $149,193,736
2019-05-21 46.14 46.21 46.10 46.40 0.5221% 0.3698% 0.6466% 3,595,600 $166,152,676
2019-05-20 46.09 45.97 45.77 46.31 -0.2387% 0.0217% 1.1769% 3,067,600 $141,017,572
2019-05-17 46.11 46.08 46.02 46.77 -0.9884% -0.9239% 1.6141% 3,497,400 $161,160,192
2019-05-16 46.57 46.54 46.46 46.96 0.0645% 0.129% 1.0647% 3,173,300 $147,685,382
2019-05-15 46.55 46.51 46.13 46.76 -1.0636% -0.9785% 1.3368% 3,306,700 $153,794,617
2019-05-14 47.15 47.01 46.73 47.35 -0.2969% 0% 1.3198% 3,942,900 $185,355,729
2019-05-13 47.29 47.15 46.93 47.81 -1.9751% -1.684% 1.8406% 4,658,000 $219,624,700
2019-05-10 47.67 48.10 47.18 48.24 0.6697% -0.2302% 2.2014% 3,987,700 $191,808,370
2019-05-09 47.53 47.78 47.19 47.87 -0.5619% -1.0822% 1.4205% 3,113,600 $148,767,808
2019-05-08 47.99 48.05 47.84 48.58 -0.187% -0.3116% 1.5131% 3,959,300 $190,244,365
2019-05-07 48.74 48.14 47.84 48.93 -2.4123% -1.196% 2.2289% 4,235,900 $203,916,226
2019-05-06 49.07 49.33 48.54 49.51 -1.2808% -1.8011% 1.9493% 3,165,700 $156,163,981
2019-05-03 49.93 49.97 49.80 50.28 0.281% 0.2007% 0.9547% 4,360,600 $217,899,182
2019-05-02 49.55 49.83 49.33 50.41 0.8092% 0.2428% 2.1424% 5,597,900 $278,943,357
2019-05-01 49.70 49.43 49.35 50.27 0% 0% 0% 6,204,600 $306,693,378