$47.65 -0.95 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
12/2/201648.4548.5747.5847.654,578,940
12/2/201612.0712.1012.0712.102,400
12/1/201647.6748.6747.5748.607,570,739
12/1/201612.0512.0911.9311.937,641
11/30/201647.4647.7347.3747.428,375,257
11/30/201612.0512.0511.9512.006,037
11/29/201647.1047.3146.8447.055,635,908
11/29/201611.9812.1811.9211.9219,713
11/28/201647.0147.3946.9147.034,615,497
11/28/201612.0012.0011.9011.908,960
11/25/201647.4647.4747.2947.472,329,322
11/25/201611.9812.0011.9511.9914,946
11/24/201611.9611.9811.9311.949,600
11/23/201647.3747.7147.1747.473,950,132
11/23/201611.7511.9711.7411.854,850
11/22/201647.3347.5546.9047.255,700,084
11/22/201611.8011.9811.7411.7418,008
11/21/201647.3847.5947.2547.425,023,916
11/21/201611.7811.7811.7011.7011,423
11/18/201647.5347.6747.1647.445,808,898
11/18/201611.6511.6511.5011.605,100
11/17/201647.0047.8546.9347.606,400,710
11/17/201611.4011.6511.4011.658,142
11/16/201647.4447.5146.9247.056,371,687
11/16/201611.3011.4511.3011.4010,124
11/15/201647.0547.9646.7447.937,965,539
11/15/201611.2911.3011.1711.3023,941
11/14/201646.9847.8746.9647.5310,084,340
11/14/201611.1611.2411.0611.2460,370
11/11/201646.0446.7945.9246.736,637,129
11/11/201611.2211.3011.0911.0953,704
11/10/201645.9947.6145.5746.2115,596,862
11/10/201611.5511.6511.2111.36127,319
11/9/201643.9745.7543.9545.5414,031,687
11/9/201611.2711.5411.2711.5011,785
11/8/201643.8844.2543.7143.886,070,761
11/8/201611.2811.4811.2811.48800
11/7/201643.7144.0443.6544.037,611,481
11/7/201611.3711.5911.3711.406,302
11/4/201643.0443.2742.7642.996,580,604
11/4/201611.2511.3011.2111.211,700
11/3/201643.1743.4142.9243.044,872,855
11/3/201611.4011.6611.2511.273,225
11/2/201643.1643.2542.7342.875,350,777
11/2/201611.2611.4411.2611.445,100
11/1/201643.4543.6042.9343.404,664,821
11/1/201611.5711.6011.4411.4428,180
10/31/201643.5143.8043.2643.275,475,031
10/31/201611.6011.7011.6011.704,200
10/28/201643.5343.7843.1743.505,587,996
10/28/201611.5911.6011.5511.555,360
10/27/201643.7343.8843.3043.708,129,190
10/27/201611.6511.6511.5311.532,400
10/26/201643.1643.7343.1343.616,747,462
10/26/201611.5811.7511.5811.754,568
10/25/201643.2843.5043.1743.407,745,952
10/25/201611.6511.7011.5811.589,313
10/24/201643.4343.5943.1243.419,148,149
10/24/201611.5811.6711.5811.654,945
10/21/201642.0243.1641.9343.0512,004,288
10/21/201611.6011.7011.6011.6113,800
10/20/201641.5642.3441.4842.2514,251,083
10/20/201611.5011.6411.5011.6410,180
10/19/201640.3340.4839.9340.434,790,006
10/19/201611.4211.5511.3311.5515,845
10/18/201639.7840.1039.6140.034,206,077
10/18/201611.4311.4411.3611.364,954
10/17/201639.5739.6539.1939.303,419,195
10/17/201611.4211.4211.4011.40706
10/14/201639.5739.8239.3739.474,718,792
10/14/201611.3811.4011.3111.316,450
10/13/201639.7439.7438.6839.095,866,343
10/13/201611.3011.3011.3011.30600
10/12/201640.0440.3439.7740.124,022,184
10/12/201611.2411.2411.1611.16700
10/11/201640.6040.6539.7839.954,092,933
10/11/201611.2511.2511.0911.243,315
10/10/201640.8940.9540.6340.682,933,708
10/7/201640.8040.9740.3540.574,048,402
10/7/201611.3011.3011.2511.252,406
10/6/201640.9040.9440.4640.734,367,487
10/6/201611.3811.3811.3811.381,100
10/5/201640.5040.9040.3840.835,721,856
10/5/201611.2111.2111.2111.21200
10/4/201639.8340.4039.6340.206,533,324
10/4/201611.2511.2511.2011.206,282
10/3/201639.7839.9039.5239.693,666,526
10/3/201611.4011.4011.2011.221,460
9/30/201639.4840.0839.3039.888,674,712
9/30/201611.3011.3011.3011.30200
9/29/201639.5039.9038.7839.0612,859,875
9/29/201611.2411.2511.1211.124,350
9/28/201639.5739.6539.3139.508,115,856
9/28/201611.3011.3011.1411.145,506
9/27/201639.4539.6439.1039.508,473,961
9/27/201611.3211.3211.1611.2513,600
9/26/201639.8339.9639.4339.554,418,003
9/26/201611.3011.3111.3011.314,100
9/23/201640.1940.5540.0140.205,712,275
9/23/201611.3011.3011.2611.285,176
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center