Register for real-time alerts, custom portfolio, and market movers
BONY34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 301.50 | 1.50 | 0.50% | 300.00 | 301.50 | 300.00 | 158 |
| May 20 2024 | 300.00 | -3.00 | -0.99% | 303.81 | 307.20 | 300.00 | 12 |
| May 17 2024 | 303.00 | 3.60 | 1.20% | 302.10 | 303.00 | 302.10 | 64 |
| May 16 2024 | 299.40 | 0.00 | 0.00% | 299.40 | 299.40 | 299.40 | 0 |
| May 15 2024 | 299.40 | 0.00 | 0.00% | 299.40 | 299.40 | 299.40 | 3 |
| May 14 2024 | 299.40 | 0.00 | 0.00% | 298.20 | 299.40 | 298.20 | 60 |
| May 13 2024 | 299.40 | -0.60 | -0.20% | 301.80 | 301.80 | 299.40 | 99 |
| May 10 2024 | 300.00 | 0.00 | 0.00% | 300.00 | 300.00 | 300.00 | 5 |
| May 09 2024 | 300.00 | 7.10 | 2.42% | 298.55 | 300.00 | 298.55 | 34 |
| May 08 2024 | 292.90 | 1.16 | 0.40% | 291.96 | 292.90 | 291.06 | 1,246 |
| May 07 2024 | 291.74 | 0.54 | 0.19% | 292.32 | 292.32 | 291.74 | 22 |
| May 06 2024 | 291.20 | 5.04 | 1.76% | 289.13 | 291.20 | 289.13 | 12 |
| May 03 2024 | 286.16 | -1.86 | -0.65% | 287.68 | 288.55 | 286.16 | 11,821 |
| May 02 2024 | 288.02 | -6.33 | -2.15% | 288.02 | 288.02 | 288.02 | 500 |
| Apr 30 2024 | 294.35 | 1.18 | 0.40% | 294.35 | 294.35 | 294.35 | 20 |
| Apr 29 2024 | 293.17 | -0.53 | -0.18% | 293.19 | 293.19 | 293.17 | 311 |
| Apr 26 2024 | 293.70 | 0.30 | 0.10% | 293.70 | 293.70 | 293.70 | 20 |
| Apr 25 2024 | 293.40 | -7.62 | -2.53% | 291.91 | 296.00 | 291.91 | 132 |
| Apr 24 2024 | 301.02 | 6.02 | 2.04% | 292.61 | 301.02 | 292.61 | 2,451 |
| Apr 23 2024 | 295.00 | -1.34 | -0.45% | 296.00 | 296.00 | 295.00 | 30 |
| Apr 22 2024 | 296.34 | 4.31 | 1.48% | 292.61 | 296.38 | 292.61 | 176 |
| Apr 19 2024 | 292.03 | 1.45 | 0.50% | 294.00 | 294.00 | 292.03 | 77 |
| Apr 18 2024 | 290.58 | 5.51 | 1.93% | 290.29 | 290.58 | 290.29 | 13 |
| Apr 17 2024 | 285.07 | 2.03 | 0.72% | 285.20 | 285.20 | 285.07 | 212 |
| Apr 16 2024 | 283.04 | 0.24 | 0.08% | 283.03 | 283.04 | 283.03 | 25 |
| Apr 15 2024 | 282.80 | 5.04 | 1.81% | 282.80 | 282.80 | 282.80 | 25 |
| Apr 12 2024 | 277.76 | -4.18 | -1.48% | 277.76 | 277.76 | 277.76 | 30 |
| Apr 11 2024 | 281.94 | -1.45 | -0.51% | 281.96 | 281.96 | 281.94 | 58 |
| Apr 10 2024 | 283.39 | 0.35 | 0.12% | 281.88 | 283.39 | 281.88 | 153 |
| Apr 09 2024 | 283.04 | -4.35 | -1.51% | 282.46 | 283.04 | 282.46 | 15 |
| Apr 08 2024 | 287.39 | -0.58 | -0.20% | 287.97 | 287.97 | 286.52 | 108 |
| Apr 05 2024 | 287.97 | 1.74 | 0.61% | 286.23 | 287.97 | 286.15 | 74 |
| Apr 04 2024 | 286.23 | -3.79 | -1.31% | 293.19 | 293.19 | 286.23 | 115 |
| Apr 03 2024 | 290.02 | 1.52 | 0.53% | 284.90 | 290.29 | 284.90 | 399 |
| Apr 02 2024 | 288.50 | 1.11 | 0.39% | 289.13 | 289.13 | 288.50 | 28 |
| Apr 01 2024 | 287.39 | 2.35 | 0.82% | 289.13 | 289.13 | 287.39 | 24 |
| Mar 28 2024 | 285.04 | 2.54 | 0.90% | 285.04 | 285.04 | 285.04 | 5 |
| Mar 27 2024 | 282.50 | 0.50 | 0.18% | 281.40 | 282.50 | 281.40 | 33 |
| Mar 26 2024 | 282.00 | 0.88 | 0.31% | 282.24 | 282.24 | 281.68 | 60 |
| Mar 25 2024 | 281.12 | -1.05 | -0.37% | 282.17 | 282.17 | 281.12 | 49 |
| Mar 22 2024 | 282.17 | -2.59 | -0.91% | 282.17 | 282.17 | 282.17 | 256 |
| Mar 21 2024 | 284.76 | 7.28 | 2.62% | 284.20 | 284.76 | 284.20 | 9 |
| Mar 20 2024 | 277.48 | 2.24 | 0.81% | 278.32 | 278.32 | 277.48 | 107 |
| Mar 19 2024 | 275.24 | 0.84 | 0.31% | 273.56 | 276.08 | 273.56 | 22 |
| Mar 18 2024 | 274.40 | 2.24 | 0.82% | 272.16 | 275.13 | 272.16 | 217 |
| Mar 15 2024 | 272.16 | 0.00 | 0.00% | 272.16 | 272.16 | 272.16 | 1 |
| Mar 14 2024 | 272.16 | -2.97 | -1.08% | 270.00 | 272.16 | 270.00 | 92 |
| Mar 13 2024 | 275.13 | -3.19 | -1.15% | 275.13 | 275.13 | 275.13 | 96 |
| Mar 12 2024 | 278.32 | 0.00 | 0.00% | 278.32 | 278.32 | 278.32 | 0 |
| Mar 11 2024 | 278.32 | 2.52 | 0.91% | 274.40 | 278.32 | 274.40 | 17 |
| Mar 08 2024 | 275.80 | -0.56 | -0.20% | 276.36 | 276.36 | 275.80 | 24 |
| Mar 07 2024 | 276.36 | 0.00 | 0.00% | 276.36 | 276.36 | 276.36 | 0 |
| Mar 06 2024 | 276.36 | -0.66 | -0.24% | 275.52 | 276.36 | 274.12 | 16 |
| Mar 05 2024 | 277.02 | 1.35 | 0.49% | 267.30 | 277.02 | 267.30 | 2 |
| Mar 04 2024 | 275.67 | 0.71 | 0.26% | 273.78 | 275.94 | 273.78 | 214 |
| Mar 01 2024 | 274.96 | -1.68 | -0.61% | 269.36 | 274.96 | 269.36 | 128 |
| Feb 29 2024 | 276.64 | -0.82 | -0.30% | 276.64 | 276.64 | 276.64 | 7 |
| Feb 28 2024 | 277.46 | 4.74 | 1.74% | 275.40 | 277.46 | 275.40 | 69 |
| Feb 27 2024 | 272.72 | -5.11 | -1.84% | 273.02 | 273.84 | 272.72 | 28 |
| Feb 26 2024 | 277.83 | 0.00 | 0.00% | 277.83 | 277.83 | 277.83 | 0 |
| Feb 23 2024 | 277.83 | 4.86 | 1.78% | 275.00 | 277.83 | 275.00 | 241 |
| Feb 22 2024 | 272.97 | 1.89 | 0.70% | 272.97 | 272.97 | 272.97 | 6 |
