BK: The Bank of New York Mellon

As of Wednesday, April 16th, 2025

$ 75.73

-2.04 -2.62%

Open: 77.68
High: 77.83
Low: 75.21
Volume: 5,147,297
Previous Close on Tuesday, April 15th, 2025

$ 77.77

+0.25 +0.32%

Open: 78.23
High: 79.06
Low: 77.44
Volume: 3,813,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 77.68 77.83 75.21 75.73 5,147,297 -2.04 -2.62
2025-04-15 78.23 79.06 77.44 77.77 3,813,626 +0.25 +0.32
2025-04-14 78.02 79.05 76.93 77.52 4,281,622 -0.15 -0.19
2025-04-11 73.61 78.67 72.50 77.67 6,804,361 +1.06 +1.38
2025-04-10 77.63 78.52 74.63 76.61 5,382,215 -2.74 -3.45
2025-04-09 72.11 80.16 72.11 79.35 6,387,245 +5.85 +7.96
2025-04-08 76.96 77.66 72.13 73.50 4,832,140 -0.59 -0.80
2025-04-07 71.34 76.31 70.46 74.09 7,436,121 +0.78 +1.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.06
On 2025-04-15		 72.50
On 2025-04-11		 -3.62 -4.56 79.06
On 2025-04-15		 75.21
On 2025-04-16		 -4.87 77.06
10D 81.95
On 2025-04-03		 70.46
On 2025-04-07		 -8.49 -10.08 81.95
On 2025-04-03		 70.46
On 2025-04-07		 -14.02 76.55
20D 86.07
On 2025-03-26		 70.46
On 2025-04-07		 -8.17 -9.74 86.07
On 2025-03-26		 70.46
On 2025-04-07		 -18.14 80.35
WTD 79.06
On 2025-04-15		 75.21
On 2025-04-16		 -1.94 -2.50 79.06
On 2025-04-15		 75.21
On 2025-04-16		 -4.87 77.01
MTD 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -8.14 -9.71 84.55
On 2025-04-02		 70.46
On 2025-04-07		 -16.66 77.79
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

10.35 -0.03 -0.29 1,684,709
QD

Qudian Inc.

2.46 -0.11 -4.28 659,107
IUSG

iShares Core S&P U.S. Growth ETF

121.29 -3.33 -2.67 935,400
XSLV

Invesco S&P SmallCap Low Volatility ETF

43.39 -0.16 -0.37 41,861
BK

The Bank of New York Mellon

75.73 -2.04 -2.62 5,147,297