$39.75 -0.06 (%) Bank of New York Mellon Corp - NYSE

Mar. 27, 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
3/27/201539.6539.7939.3939.754,789,425
3/27/201513.7613.7613.6513.652,435
3/26/201539.2039.9439.2039.815,289,487
3/26/201514.0514.0513.7013.708,502
3/25/201540.0840.1039.3939.524,893,654
3/25/201514.2014.2014.0514.162,425
3/24/201540.2940.4239.8140.104,429,846
3/24/201514.1014.1013.9814.084,131
3/23/201540.5740.7440.3540.424,384,543
3/23/201514.2014.2014.0014.185,688
3/20/201540.4240.6640.2440.579,665,058
3/20/201513.9913.9913.8713.87722
3/19/201540.7040.8140.0940.306,760,727
3/19/201513.9914.0013.9914.00500
3/18/201541.0641.4540.6540.837,121,472
3/18/201513.9014.0013.9014.001,790
3/17/201540.7841.2240.6241.144,604,127
3/17/201513.7313.7313.6313.731,091
3/16/201541.1041.2740.8541.055,253,086
3/16/201513.7513.7513.6013.703,559
3/13/201540.3040.9940.1540.9411,656,364
3/13/201513.7113.7113.5113.564,438
3/12/201540.3840.6639.9840.447,295,971
3/12/201513.7513.9013.6113.905,261
3/11/201539.2139.6539.2039.428,878,554
3/11/201513.7913.7913.4613.7513,524
3/10/201539.3939.4938.8839.1910,109,692
3/10/201513.9113.9113.6013.749,625
3/9/201539.7839.9039.4039.797,136,835
3/9/201513.9914.0013.9213.921,572
3/6/201539.0240.4439.0239.289,012,357
3/6/201514.0114.1514.0014.008,600
3/5/201539.4039.4539.0339.194,391,336
3/5/201514.1514.1513.7014.0112,413
3/4/201539.5439.6339.2239.444,402,826
3/4/201514.0514.1013.9013.908,213
3/3/201539.5939.8539.4639.656,037,502
3/3/201513.9813.9813.8613.976,711
3/2/201539.2039.6639.1039.655,177,321
3/2/201514.0014.1013.9514.1010,324
2/27/201539.2639.4139.0739.145,030,071
2/27/201514.0514.1313.9914.0811,280
2/26/201539.7939.9139.2439.445,559,076
2/26/201513.8514.0313.8213.9915,083
2/25/201539.7840.0339.4539.869,407,617
2/25/201513.6913.7913.5613.786,823
2/24/201539.0939.9839.0539.786,635,096
2/24/201513.5013.7013.4413.658,946
2/23/201539.2139.2938.9339.173,584,611
2/23/201513.5113.5513.5013.553,181
2/20/201539.0039.4738.6639.444,245,527
2/20/201513.7013.7013.5013.656,500
2/19/201538.8839.2438.7439.123,484,877
2/19/201513.8813.8813.6413.8013,653
2/18/201539.3939.4938.8538.994,898,330
2/18/201513.8813.8913.8613.892,440
2/17/201538.9939.4738.9539.464,684,458
2/17/201513.9013.9013.8413.847,954
2/13/201539.4039.5939.1339.205,454,099
2/13/201513.7513.9013.7013.907,500
2/12/201539.2339.5639.2039.417,692,370
2/12/201513.7013.7413.6113.703,946
2/11/201539.0439.3138.8139.133,853,566
2/11/201513.6413.7013.5713.658,685
2/10/201538.8039.1438.6239.086,726,720
2/10/201513.6313.6513.6313.641,390
2/9/201538.1638.7638.1338.486,367,793
2/9/201513.7013.7013.4613.466,850
2/6/201538.3338.9938.2338.476,802,942
2/6/201513.5013.6713.5013.543,720
2/5/201537.2638.0737.2637.734,753,423
2/5/201513.4913.5013.3213.3310,548
2/4/201537.1637.7637.0837.175,828,014
2/4/201513.3013.4913.2913.346,573
2/3/201536.9337.4536.9037.408,944,697
2/3/201512.9013.3012.9013.284,178
2/2/201536.1236.7636.0336.678,255,780
2/2/201512.7612.9712.6712.677,024
1/30/201535.9436.4635.8536.0010,535,152
1/30/201513.0613.0612.6012.7515,499
1/29/201535.7636.5435.7536.447,654,143
1/29/201513.0013.0912.8812.973,603
1/28/201536.9037.0235.6335.6610,502,852
1/28/201513.3613.3613.0513.052,500
1/27/201536.8437.2136.6236.745,487,601
1/27/201513.5813.5813.3513.405,044
1/26/201536.6437.4936.4337.428,192,374
1/26/201513.6013.7413.5013.582,884
1/23/201537.9237.9336.8536.907,032,972
1/23/201513.4713.6913.4513.5916,380
1/22/201537.7938.7437.5138.726,640,271
1/22/201513.1813.3913.1613.389,248
1/21/201537.3937.6837.1537.555,584,346
1/21/201512.9013.3012.8013.296,072
1/20/201537.6837.9037.1337.244,906,734
1/20/201512.9112.9812.8212.9010,645
1/19/201513.1313.1312.8412.855,359
1/16/201537.1437.5036.9037.466,479,857
1/16/201512.7012.8912.7012.805,509
1/15/201537.5737.6337.0937.255,079,075
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center