$38.73 0.00 (%) Bank of New York Mellon Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
9/30/201438.5738.8637.4638.735,455,337
9/30/201413.5013.6813.5013.6810,123
9/29/201438.5138.7838.3838.613,137,153
9/29/201413.4613.5313.4113.538,973
9/26/201438.7839.0238.5538.943,197,478
9/26/201413.6513.6513.1113.5013,195
9/25/201439.0039.0938.6338.655,376,542
9/25/201413.9013.9213.5513.5519,219
9/24/201438.9039.2338.7839.224,971,605
9/24/201413.8713.9213.8013.9223,873
9/23/201439.3339.4938.9638.965,692,558
9/23/201413.9314.0013.8813.9110,115
9/22/201439.5539.7139.3039.343,839,970
9/22/201414.0514.0513.9713.9735,304
9/19/201440.3940.5139.6839.689,264,519
9/19/201414.0214.0413.9514.0437,546
9/18/201440.5040.8040.2440.259,829,235
9/18/201414.0514.0514.0514.052,434
9/17/201440.2240.5540.0540.265,066,911
9/17/201414.0014.0013.9613.984,812
9/16/201439.7140.2539.6740.175,906,469
9/16/201414.0614.0613.9514.006,354
9/15/201439.5939.9339.5639.925,873,131
9/15/201414.1314.1313.9913.9914,680
9/12/201439.4139.9339.3539.907,548,792
9/12/201414.0014.0113.9413.997,472
9/11/201438.9739.4138.9439.3710,344,987
9/11/201414.0714.1014.0014.0029,746
9/10/201438.9039.2038.8939.134,213,463
9/10/201413.9914.0513.9914.0511,139
9/9/201439.2439.3338.7538.795,069,417
9/9/201413.8914.0013.8613.9922,626
9/8/201439.4339.6739.3039.445,502,963
9/8/201413.9913.9913.8813.905,319
9/5/201439.3639.5639.2239.475,198,924
9/5/201414.0114.0113.8513.899,472
9/4/201439.6139.9139.4139.474,526,649
9/4/201414.3214.3214.0114.0110,531
9/3/201439.8439.8539.4339.523,013,419
9/3/201414.1314.1514.0514.135,644
9/2/201439.3039.6639.2139.653,655,170
9/2/201413.9514.1013.9514.106,350
8/29/201439.0339.1938.9139.183,926,582
8/29/201414.1914.1913.8513.9811,325
8/28/201438.9639.0638.8239.002,759,399
8/28/201413.9913.9913.8513.905,289
8/27/201439.3739.4039.0739.173,337,882
8/27/201413.8213.9913.8213.905,874
8/26/201439.0739.5439.0739.333,314,179
8/26/201414.1014.1413.8014.0413,766
8/25/201439.5639.6939.2639.473,765,012
8/25/201413.9514.1513.9014.0018,024
8/22/201439.0439.2738.9139.122,376,195
8/22/201413.9913.9913.8113.9515,852
8/21/201438.7839.2538.7439.143,444,520
8/21/201413.7513.8813.6513.8419,247
8/20/201438.5338.8738.4438.782,042,207
8/20/201413.6913.8013.6013.8021,227
8/19/201438.5238.6538.3838.592,835,121
8/19/201413.6313.6913.6013.6411,271
8/18/201438.4838.6838.4838.574,512,268
8/18/201413.5413.6313.5413.603,788
8/15/201438.4038.5437.9038.246,368,150
8/15/201413.5013.5013.3613.368,227
8/14/201438.5138.5438.2738.296,325,416
8/14/201413.4113.4513.4113.431,688
8/13/201438.6538.7238.3038.455,363,704
8/13/201413.4613.4613.3013.3111,381
8/12/201438.4438.4738.2538.427,330,227
8/12/201413.6213.6313.4513.454,068
8/11/201438.6738.7538.2938.4410,707,055
8/11/201413.3813.6513.3813.572,541
8/8/201438.5238.5538.2438.508,204,255
8/8/201413.2613.3113.2013.317,072
8/7/201439.4939.4938.3338.429,337,221
8/7/201413.3113.4013.2513.2524,899
8/6/201438.7539.5138.6939.334,988,210
8/6/201413.3013.3413.2513.3015,164
8/5/201439.0339.2838.8738.955,995,935
8/5/201413.2513.5013.2513.306,934
8/4/201438.9039.2938.7539.206,041,327
8/1/201439.0039.2038.6838.737,607,721
8/1/201413.4113.4113.1213.2216,857
7/31/201439.4339.5439.0139.048,017,446
7/31/201413.4913.5513.3613.538,250
7/30/201439.4740.0639.4339.825,994,638
7/30/201413.7213.7213.4813.5013,950
7/29/201439.4639.5739.1939.2212,295,889
7/29/201413.6013.6013.4713.553,067
7/28/201439.3839.6339.3039.485,538,352
7/28/201413.3413.6513.3413.615,250
7/25/201439.4139.5239.3139.437,079,314
7/25/201413.3713.5013.2913.508,149
7/24/201439.1939.8539.1539.776,394,790
7/24/201413.2813.4013.2813.3711,620
7/23/201439.0139.1838.8939.137,656,370
7/23/201413.2813.4013.2213.403,735
7/22/201438.5639.0738.5539.067,619,207
7/22/201413.2513.2813.2213.2228,535
7/21/201438.2638.7038.1938.445,869,024
  • Showing 1-100 of 2,506 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center