$40.24 -0.40 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201640.1940.5139.7540.245,947,550
4/29/201610.3410.4110.3410.412,200
4/28/201640.8641.1640.5740.645,453,123
4/28/201610.4810.4810.1110.2510,713
4/27/201641.0641.6040.9941.285,129,043
4/27/201610.4510.5410.4510.54300
4/26/201640.9041.2840.8541.236,006,180
4/26/201610.4010.4010.4010.40305
4/25/201640.8641.1540.6040.676,368,106
4/25/201610.3510.3510.3010.312,280
4/22/201640.5841.4040.5341.066,815,436
4/22/201610.3710.5010.3710.504,808
4/21/201640.1740.9539.9240.708,406,655
4/21/201610.4510.4510.2310.3011,070
4/20/201638.8239.7238.8239.727,314,367
4/20/201610.3110.4410.3110.441,135
4/19/201638.3839.0038.3838.845,092,300
4/19/201610.1810.2910.1310.1413,300
4/18/201637.6938.3237.5538.314,257,718
4/18/201610.1510.159.9010.143,050
4/15/201638.0238.2737.7037.855,289,672
4/15/201610.2510.2510.1610.162,623
4/14/201637.7138.4237.5138.064,652,193
4/14/201610.0410.2410.0410.154,605
4/13/201636.4437.7836.4337.786,000,639
4/13/20169.9110.039.9110.0321,303
4/12/201636.0136.3335.9136.135,531,155
4/12/20169.609.919.609.868,122
4/11/201635.7636.1435.6435.864,004,745
4/11/20169.599.609.599.60410
4/8/201636.0536.1335.4435.495,383,423
4/8/20169.639.649.499.555,791
4/7/201636.6036.7435.5435.674,918,031
4/7/20169.509.609.369.4016,608
4/6/201636.4737.1036.4336.9710,732,811
4/6/20169.619.619.529.538,754
4/5/201636.5936.8936.3936.526,456,775
4/5/20169.809.809.589.6215,918
4/4/201636.9237.1936.8137.044,674,730
4/4/20169.879.879.809.869,182
4/1/201636.6637.0136.3836.936,374,693
4/1/20169.759.849.609.8422,101
3/31/201637.0037.3436.7236.834,755,503
3/31/201610.0010.099.8010.0814,000
3/30/201637.3037.6637.0637.145,087,671
3/30/20169.919.989.909.985,635
3/29/201636.9437.0636.5936.974,907,780
3/29/20169.709.809.659.804,400
3/28/201637.3237.5237.0537.343,695,000
3/28/20169.829.859.749.803,290
3/24/201637.0937.3236.8037.283,667,468
3/24/20169.809.859.579.829,167
3/23/201637.8937.9437.4237.525,096,261
3/23/20169.969.969.829.8213,050
3/22/201637.7538.0937.5637.864,491,536
3/22/201610.0010.0010.0010.003,050
3/21/201638.2038.5637.8638.135,365,525
3/21/20169.9810.199.899.926,252
3/18/201637.5938.3137.5238.1510,530,156
3/18/201610.2510.309.9410.008,900
3/17/201637.0637.4636.7037.388,577,229
3/17/20169.8410.119.8410.1113,463
3/16/201637.3737.8636.8937.176,295,813
3/16/20169.719.889.709.758,039
3/15/201637.2437.5036.9937.494,695,096
3/15/20169.659.749.659.708,541
3/14/201637.4137.7837.2237.634,842,167
3/14/20169.709.739.709.709,915
3/11/201637.3337.8137.2237.756,131,118
3/11/20169.659.709.469.7010,715
3/10/201637.4437.5636.2736.877,147,743
3/10/20169.499.569.469.563,968
3/9/201637.7937.8537.0037.145,889,708
3/9/20169.509.959.459.455,500
3/8/201637.6837.9037.2137.496,171,924
3/8/20169.369.379.289.363,900
3/7/201637.6738.2437.4638.174,698,514
3/7/20169.259.459.069.443,036
3/4/201637.8538.4337.8138.097,569,991
3/4/20168.909.068.709.006,933
3/3/201637.3737.7237.2037.695,228,222
3/3/20168.758.758.598.744,890
3/2/201636.6937.4436.6937.426,846,270
3/2/20168.508.588.408.503,740
3/1/201635.6136.8335.5936.806,993,906
3/1/20168.458.568.458.553,269
2/29/201635.9436.1035.3835.397,019,362
2/29/20168.058.238.058.183,081
2/26/201635.5936.4035.5836.126,652,659
2/26/20168.028.108.008.1013,050
2/25/201634.7835.3534.5235.334,677,633
2/25/20168.008.008.008.00200
2/24/201634.2934.8933.8234.775,894,698
2/24/20168.378.377.657.9614,192
2/23/201635.2935.3134.7035.065,033,193
2/23/20168.558.658.508.502,026
2/22/201635.3535.6935.2635.435,184,649
2/22/20168.658.768.548.543,500
2/19/201634.4135.0134.3334.937,296,932
2/19/20168.408.528.268.358,579
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center