Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,032.69 +14.30 (+0.28%) Dow
38,041.93 +138.64 (+0.37%) Nasdaq
15,705.00 +99.52 (+0.64%) Bitcoin USD
59,341.02 +2,339.63 (+4.10%) CMC Crypto 200
1,277.07 +6.32 (+0.50%)
The Bank of New York Mellon Corporation (BONY34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:52PM BRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 294.35 | 294.35 | 294.35 | 294.35 | - |
| 29 Apr 2024 | 293.19 | 293.19 | 293.17 | 293.17 | 293.17 | 311 |
| 26 Apr 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | 20 |
| 25 Apr 2024 | 291.91 | 296.00 | 291.91 | 293.40 | 293.40 | 132 |
| 25 Apr 2024 | 2.21038 Dividend | |||||
| 24 Apr 2024 | 292.61 | 301.02 | 292.61 | 301.02 | 298.81 | 2,451 |
| 23 Apr 2024 | 296.00 | 296.00 | 295.00 | 295.00 | 292.83 | 30 |
| 22 Apr 2024 | 292.61 | 296.38 | 292.61 | 296.34 | 294.16 | 176 |
| 19 Apr 2024 | 294.00 | 294.00 | 292.03 | 292.03 | 289.89 | 77 |
| 18 Apr 2024 | 290.29 | 290.58 | 290.29 | 290.58 | 288.45 | 13 |
| 17 Apr 2024 | 285.20 | 285.20 | 285.07 | 285.07 | 282.98 | 212 |
| 16 Apr 2024 | 283.03 | 283.04 | 283.03 | 283.04 | 280.96 | 25 |
| 15 Apr 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 280.72 | 25 |
| 12 Apr 2024 | 277.76 | 277.76 | 277.76 | 277.76 | 275.72 | 30 |
| 11 Apr 2024 | 281.96 | 281.96 | 281.94 | 281.94 | 279.87 | 58 |
| 10 Apr 2024 | 281.88 | 283.39 | 281.88 | 283.39 | 281.31 | 153 |
| 09 Apr 2024 | 282.46 | 283.04 | 282.46 | 283.04 | 280.96 | 15 |
| 08 Apr 2024 | 287.97 | 287.97 | 286.52 | 287.39 | 285.28 | 108 |
| 05 Apr 2024 | 286.23 | 287.97 | 286.15 | 287.97 | 285.86 | 74 |
| 04 Apr 2024 | 293.19 | 293.19 | 286.23 | 286.23 | 284.13 | 115 |
| 03 Apr 2024 | 284.90 | 290.29 | 284.90 | 290.02 | 287.89 | 399 |
| 02 Apr 2024 | 289.13 | 289.13 | 288.50 | 288.50 | 286.38 | 28 |
| 01 Apr 2024 | 289.13 | 289.13 | 287.39 | 287.39 | 285.28 | 24 |
| 28 Mar 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 282.95 | 5 |
| 27 Mar 2024 | 281.40 | 282.50 | 281.40 | 282.50 | 280.43 | 33 |
| 26 Mar 2024 | 282.24 | 282.24 | 281.68 | 282.00 | 279.93 | 60 |
| 25 Mar 2024 | 282.17 | 282.17 | 281.12 | 281.12 | 279.06 | 49 |
| 22 Mar 2024 | 282.17 | 282.17 | 282.17 | 282.17 | 280.10 | 256 |
| 21 Mar 2024 | 284.20 | 284.76 | 284.20 | 284.76 | 282.67 | 9 |
| 20 Mar 2024 | 278.32 | 278.32 | 277.48 | 277.48 | 275.44 | 107 |
| 19 Mar 2024 | 273.56 | 276.08 | 273.56 | 275.24 | 273.22 | 22 |
| 18 Mar 2024 | 272.16 | 275.13 | 272.16 | 274.40 | 272.39 | 217 |
| 15 Mar 2024 | 272.16 | 272.16 | 272.16 | 272.16 | 270.16 | 1 |
| 14 Mar 2024 | 270.00 | 272.16 | 270.00 | 272.16 | 270.16 | 92 |
| 13 Mar 2024 | 275.13 | 275.13 | 275.13 | 275.13 | 273.11 | 96 |
| 12 Mar 2024 | 278.32 | 278.32 | 278.32 | 278.32 | 276.28 | - |
| 11 Mar 2024 | 274.40 | 278.32 | 274.40 | 278.32 | 276.28 | 17 |
| 08 Mar 2024 | 276.36 | 276.36 | 275.80 | 275.80 | 273.77 | 24 |
| 07 Mar 2024 | 276.36 | 276.36 | 276.36 | 276.36 | 274.33 | - |
| 06 Mar 2024 | 275.52 | 276.36 | 274.12 | 276.36 | 274.33 | 16 |
| 05 Mar 2024 | 267.30 | 277.02 | 267.30 | 277.02 | 274.99 | 2 |
| 04 Mar 2024 | 273.78 | 275.94 | 273.78 | 275.67 | 273.65 | 214 |
| 01 Mar 2024 | 269.36 | 274.96 | 269.36 | 274.96 | 272.94 | 128 |
| 29 Feb 2024 | 276.64 | 276.64 | 276.64 | 276.64 | 274.61 | 7 |
| 28 Feb 2024 | 275.40 | 277.46 | 275.40 | 277.46 | 275.42 | 69 |
| 27 Feb 2024 | 273.02 | 273.84 | 272.72 | 272.72 | 270.72 | 28 |
| 26 Feb 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 275.79 | - |
| 23 Feb 2024 | 275.00 | 277.83 | 275.00 | 277.83 | 275.79 | 241 |
| 22 Feb 2024 | 272.97 | 272.97 | 272.97 | 272.97 | 270.97 | 6 |
| 21 Feb 2024 | 271.08 | 271.08 | 271.08 | 271.08 | 269.09 | 1 |
| 20 Feb 2024 | 270.00 | 271.62 | 270.00 | 270.54 | 268.55 | 130 |
| 19 Feb 2024 | 270.66 | 271.62 | 270.26 | 271.62 | 269.63 | 92 |
| 16 Feb 2024 | 272.44 | 275.80 | 272.44 | 275.80 | 273.77 | 91 |
| 15 Feb 2024 | 270.00 | 274.32 | 270.00 | 274.00 | 271.99 | 46 |
| 14 Feb 2024 | 270.81 | 270.81 | 270.00 | 270.00 | 268.02 | 83 |
| 09 Feb 2024 | 273.56 | 274.54 | 273.56 | 274.54 | 272.52 | 472 |
| 08 Feb 2024 | 274.81 | 274.81 | 274.81 | 274.81 | 272.79 | 1 |
| 07 Feb 2024 | 271.89 | 274.59 | 271.89 | 274.59 | 272.57 | 81 |
| 06 Feb 2024 | 271.08 | 272.70 | 271.08 | 272.43 | 270.43 | 73 |
| 05 Feb 2024 | 276.75 | 276.75 | 276.75 | 276.75 | 274.72 | - |
| 02 Feb 2024 | 276.75 | 276.75 | 276.75 | 276.75 | 274.72 | 33 |
| 01 Feb 2024 | 274.68 | 274.68 | 272.98 | 272.98 | 270.98 | 359 |
| 31 Jan 2024 | 276.64 | 276.64 | 274.68 | 274.68 | 272.66 | 26 |
| 30 Jan 2024 | 277.76 | 277.76 | 276.08 | 276.08 | 274.05 | 3 |
| 29 Jan 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.11 | - |
| 26 Jan 2024 | 271.35 | 271.35 | 271.10 | 271.10 | 269.11 | 20 |
| 25 Jan 2024 | 271.25 | 271.25 | 270.54 | 271.10 | 269.11 | 114 |
| 24 Jan 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 269.36 | 10 |
| 23 Jan 2024 | 273.51 | 273.51 | 273.51 | 273.51 | 271.50 | 1 |
| 22 Jan 2024 | 270.00 | 274.70 | 270.00 | 273.24 | 271.23 | 24 |
| 19 Jan 2024 | 268.38 | 270.00 | 267.03 | 270.00 | 268.02 | 153 |
| 19 Jan 2024 | 2.03881 Dividend | |||||
| 18 Jan 2024 | 268.49 | 268.49 | 268.49 | 268.49 | 264.49 | 1 |
| 17 Jan 2024 | 270.97 | 270.97 | 270.97 | 270.97 | 266.94 | 1 |
| 16 Jan 2024 | 264.62 | 272.16 | 264.62 | 272.16 | 268.11 | 82 |
| 15 Jan 2024 | 264.62 | 264.62 | 264.62 | 264.62 | 260.68 | 320 |
| 12 Jan 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 252.55 | - |
| 11 Jan 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 252.55 | - |
| 10 Jan 2024 | 259.99 | 259.99 | 255.06 | 256.36 | 252.55 | 129 |
| 09 Jan 2024 | 255.84 | 259.22 | 250.12 | 259.22 | 255.36 | 34 |
| 08 Jan 2024 | 254.54 | 255.84 | 254.54 | 255.84 | 252.03 | 35 |
| 05 Jan 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 252.93 | - |
| 04 Jan 2024 | 253.00 | 258.75 | 253.00 | 256.75 | 252.93 | 230 |
| 03 Jan 2024 | 256.15 | 257.40 | 255.84 | 257.40 | 253.57 | 199 |
| 02 Jan 2024 | 254.75 | 256.76 | 254.75 | 256.76 | 252.94 | 334 |
| 28 Dec 2023 | 253.25 | 253.25 | 251.95 | 251.95 | 248.20 | 235 |
| 27 Dec 2023 | 250.50 | 251.00 | 250.50 | 251.00 | 247.26 | 10 |
| 26 Dec 2023 | 250.50 | 250.50 | 249.50 | 250.00 | 246.28 | 37 |
| 22 Dec 2023 | 250.81 | 251.00 | 250.81 | 251.00 | 247.26 | 98 |
| 21 Dec 2023 | 245.55 | 250.00 | 243.10 | 248.75 | 245.05 | 31 |
| 20 Dec 2023 | 250.70 | 253.10 | 250.70 | 253.10 | 249.33 | 81 |
| 19 Dec 2023 | 251.75 | 251.75 | 250.75 | 250.75 | 247.02 | 2 |
| 18 Dec 2023 | 256.50 | 256.50 | 256.50 | 256.50 | 252.68 | 10 |
| 15 Dec 2023 | 254.48 | 254.48 | 254.48 | 254.48 | 250.69 | 10 |
| 14 Dec 2023 | 250.00 | 252.25 | 250.00 | 252.25 | 248.50 | 41 |
| 13 Dec 2023 | 248.25 | 249.50 | 248.25 | 249.37 | 245.66 | 185 |
| 12 Dec 2023 | 245.75 | 247.44 | 245.75 | 247.06 | 243.38 | 73 |
| 11 Dec 2023 | 244.55 | 245.76 | 244.32 | 244.56 | 240.92 | 203 |
| 08 Dec 2023 | 237.12 | 240.00 | 237.12 | 240.00 | 236.43 | 73 |
| 07 Dec 2023 | 228.39 | 236.67 | 228.39 | 236.67 | 233.15 | 43 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.