$47.74 +0.28 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/201712.4012.4012.3012.406,301
1/13/201747.7348.1647.5447.744,780,554
1/13/201712.3612.5012.3612.4428,585
1/12/201747.8147.9647.0247.464,387,536
1/12/201712.5012.5012.2512.409,600
1/11/201747.6448.0547.2948.034,029,902
1/11/201712.3512.4812.2912.488,170
1/10/201747.7548.1547.6147.724,556,360
1/10/201712.4412.4412.3512.425,797
1/9/201747.8548.0447.4947.645,185,406
1/9/201712.2512.4412.2512.4412,621
1/6/201747.9448.4447.6448.174,533,841
1/6/201712.4012.4012.2512.2614,128
1/5/201748.5048.9647.5848.095,295,466
1/5/201712.5212.5212.2812.3512,338
1/4/201748.2548.7448.0848.717,735,286
1/4/201712.5112.5512.4912.502,980
1/3/201748.0348.6447.7047.966,196,395
1/3/201712.8012.8012.0012.5060,633
12/30/201647.4347.6247.2347.383,604,717
12/30/201613.0913.2312.9713.1118,026
12/29/201647.7647.9546.9747.347,461,809
12/29/201613.3513.3513.0013.158,350
12/28/201648.4048.5247.6447.656,145,271
12/28/201613.4813.4813.3013.308,497
12/27/201647.7947.8647.5047.732,266,606
12/23/201647.6147.6947.2447.583,788,589
12/23/201613.1513.4413.1513.4422,008
12/22/201647.5547.8047.4947.614,564,654
12/22/201613.2113.2513.1213.2517,250
12/21/201647.7347.7547.3147.553,638,206
12/21/201613.3113.3813.2413.252,678
12/20/201647.7147.8847.4947.685,772,373
12/20/201613.3213.3813.2013.3751,842
12/19/201647.4547.5247.0247.286,479,369
12/19/201613.3013.3213.2613.324,316
12/16/201648.6248.6247.4747.567,418,807
12/16/201613.3313.3313.1713.2510,436
12/15/201648.2748.8447.9048.356,033,695
12/15/201613.3013.3213.3013.325,830
12/14/201647.8948.8247.6848.076,188,267
12/14/201613.3113.3213.0613.3212,505
12/13/201648.5548.7947.9348.285,324,519
12/13/201613.2213.3913.2213.318,032
12/12/201648.5948.9748.1948.227,145,839
12/12/201612.8113.2812.8113.1330,396
12/9/201648.9749.0248.3448.626,458,336
12/9/201612.8112.9012.8112.8623,768
12/8/201648.6449.5448.3749.176,025,546
12/8/201612.6012.8412.6012.8316,121
12/7/201648.1848.5547.8948.559,183,534
12/7/201612.5012.6012.5012.6011,731
12/6/201648.1448.2347.5847.995,772,259
12/6/201612.4912.5612.4412.4427,748
12/5/201648.2148.5147.7547.866,645,250
12/5/201612.1212.3012.1212.2110,435
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center