$39.28 +0.26 (%) Bank of New York Mellon Corp - NYSE

Sep. 3, 2015 | 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
9/2/201538.9939.0538.4339.026,513,198
9/2/20159.949.949.759.755,700
9/1/201538.8139.1038.1038.348,365,805
9/1/20159.959.959.709.8511,846
8/31/201540.3540.3839.6939.806,718,590
8/31/201510.2610.2610.0510.059,750
8/28/201540.5640.8040.1840.674,827,039
8/28/201510.3010.3010.0510.052,200
8/27/201539.9340.8239.8440.808,066,407
8/27/201510.1510.6410.1510.2517,743
8/26/201538.8739.6737.9939.479,426,323
8/26/20159.2610.099.2510.0514,323
8/25/201540.0440.1237.7537.7810,897,405
8/25/20159.409.639.159.1521,550
8/24/201538.5840.3036.4638.6412,295,511
8/24/20158.738.947.808.9216,105
8/21/201542.4242.5341.4241.459,400,313
8/21/20159.319.319.039.0711,150
8/20/201543.7043.8142.7442.809,842,449
8/20/20159.529.529.179.3014,040
8/19/201544.0644.4644.0344.189,364,264
8/19/20159.659.659.419.6028,597
8/18/201543.0144.3643.0144.357,422,257
8/18/20159.709.809.709.8015,810
8/17/201543.9144.1643.6744.063,539,469
8/17/201510.0010.009.609.7419,093
8/14/201543.7744.0943.7544.073,613,203
8/14/201510.1110.119.8810.0216,804
8/13/201544.0144.1443.7243.873,330,753
8/13/201510.1510.1510.0810.089,379
8/12/201544.2844.2843.1043.908,539,505
8/12/201510.3010.3510.0510.1515,281
8/11/201544.9745.0644.5644.675,775,803
8/11/201510.4110.4110.1110.342,040
8/10/201545.0045.4544.9745.265,269,124
8/10/201510.2510.3510.2510.316,887
8/7/201544.2344.7944.1144.756,215,174
8/7/201510.6010.6010.2010.2434,680
8/6/201544.4444.7844.1744.284,410,921
8/6/201510.7610.8010.5010.5017,560
8/5/201544.4045.1444.2744.406,670,021
8/5/201510.8910.8910.7510.8017,614
8/4/201543.5444.0843.4043.894,671,495
8/4/201511.1811.1810.5510.664,088
8/3/201543.4143.6443.0843.404,590,057
7/31/201543.9543.9543.3343.404,636,221
7/31/201510.8010.9010.7010.705,092
7/30/201543.6143.9743.5743.934,726,485
7/30/201510.8010.8010.6110.708,630
7/29/201543.6143.9443.4343.785,555,142
7/29/201510.5010.8010.5010.707,566
7/28/201543.5143.6543.1643.595,434,361
7/28/201510.7210.8010.5510.608,100
7/27/201543.4143.4542.7243.266,115,999
7/27/201511.1711.1910.5010.5016,615
7/24/201544.1344.3743.6843.724,928,946
7/24/201511.3511.3511.1811.299,271
7/23/201544.8044.9944.3844.474,653,832
7/23/201511.3511.3611.3011.303,348
7/22/201544.3144.7444.1544.737,123,520
7/22/201511.6511.6511.2711.27900
7/21/201543.5844.1843.5044.159,810,588
7/21/201511.3311.3611.3011.306,300
7/20/201542.9843.0942.7742.985,732,595
7/20/201511.6111.6111.5511.551,708
7/17/201542.9243.0642.6242.823,223,480
7/17/201511.7911.7911.5911.591,823
7/16/201543.0843.1242.8643.073,206,339
7/16/201511.5611.7911.5611.797,540
7/15/201542.6042.8242.4642.673,187,725
7/15/201511.1011.2711.0311.266,856
7/14/201542.1942.5642.0642.533,454,127
7/14/201511.6311.6311.1611.2016,632
7/13/201541.8542.5041.8342.387,204,739
7/13/201511.3111.5011.3111.363,575
7/10/201541.4941.8141.3841.714,771,050
7/10/201511.3011.3011.2511.277,752
7/9/201541.0341.3040.8340.995,244,584
7/9/201511.3011.4611.3011.3010,909
7/8/201541.2141.2940.5340.544,696,231
7/8/201511.8811.8811.3011.336,605
7/7/201541.5341.7540.7741.544,661,087
7/7/201511.9511.9511.6511.6511,848
7/6/201541.3241.6241.2141.555,207,576
7/6/201511.8611.8611.8511.861,231
7/3/201511.8112.1911.8112.106,975
7/2/201542.1642.2941.5941.794,580,058
7/2/201511.9611.9611.8011.856,175
7/1/201542.5442.5542.0542.185,146,687
6/30/201542.3342.4841.8041.976,406,171
6/30/201512.1612.1611.9011.9015,006
6/29/201542.5042.6141.7541.795,083,682
6/29/201512.4312.4311.8011.9012,262
6/26/201543.0143.2042.8242.986,485,337
6/26/201512.5012.5012.4212.422,794
6/25/201543.4143.4642.8542.853,055,052
6/25/201512.5312.5512.5112.5215,042
6/24/201543.4843.7143.2643.293,788,183
6/24/201512.5012.6512.5012.5511,160
6/23/201543.6643.7843.4943.664,676,681
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!