BK: The Bank of New York Mellon

As of Thursday, May 8th, 2025

$ 85.50

+1.55 +1.85%

Open: 84.54
High: 86.19
Low: 84.54
Volume: 4,467,223
Previous Close on Wednesday, May 7th, 2025

$ 83.95

+1.04 +1.25%

Open: 82.91
High: 84.26
Low: 82.91
Volume: 4,823,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 84.54 86.19 84.54 85.50 4,467,162 +1.55 +1.85
2025-05-07 82.91 84.26 82.91 83.95 4,823,289 +1.04 +1.25
2025-05-06 81.12 83.55 81.12 82.91 4,367,980 +0.73 +0.89
2025-05-05 81.47 82.78 81.19 82.18 2,710,485 +0.04 +0.05
2025-05-02 82.35 83.31 81.97 82.14 4,333,259 +1.23 +1.52
2025-05-01 80.01 81.53 79.72 80.91 3,272,119 +0.50 +0.62
2025-04-30 78.88 80.60 77.77 80.41 4,853,892 +0.37 +0.46
2025-04-29 78.75 80.36 78.56 80.04 3,142,150 +1.13 +1.43
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 86.19
On 2025-05-08		 81.12
On 2025-05-06		 4.59 5.67 83.31
On 2025-05-02		 81.19
On 2025-05-05		 -2.54 83.34
10D 86.19
On 2025-05-08		 77.77
On 2025-04-30		 6.78 8.61 83.31
On 2025-05-02		 81.19
On 2025-05-05		 -2.54 81.56
20D 86.19
On 2025-05-08		 72.50
On 2025-04-11		 6.15 7.75 79.06
On 2025-04-15		 73.55
On 2025-04-21		 -6.97 79.20
WTD 86.19
On 2025-05-08		 81.12
On 2025-05-06		 3.36 4.09 82.78
On 2025-05-05		 82.78
On 2025-05-05		 0.00 83.64
MTD 86.19
On 2025-05-08		 79.72
On 2025-05-01		 5.09 6.33 83.31
On 2025-05-02		 81.19
On 2025-05-05		 -2.54 82.93
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

85.50 +1.55 +1.85 4,467,223