$41.12 -0.44 (%) Bank of New York Mellon Corp - NYSE

Jul. 7, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
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
6/23/201512.6512.7012.5012.5011,050
6/22/201543.5343.6843.3643.474,721,957
6/22/201512.5212.6512.5212.604,330
6/19/201543.1743.3343.1043.129,539,484
6/19/201512.6112.6112.2812.4013,023
6/18/201543.3043.3642.9743.278,737,095
6/18/201512.7812.8012.5812.6113,817
6/17/201543.3743.4743.0443.156,824,374
6/17/201512.9112.9312.6512.754,270
6/16/201543.1543.3743.0943.208,233,848
6/16/201512.8312.8512.7012.715,103
6/15/201543.2643.3743.0243.297,393,229
6/15/201513.0013.0012.8112.829,925
6/12/201543.8243.8943.5543.685,853,747
6/12/201512.9213.0012.9213.0014,675
6/11/201543.7344.0343.6843.885,825,910
6/11/201512.8512.9612.8512.964,998
6/10/201543.6543.9943.5443.749,921,798
6/10/201512.7712.9312.7712.901,427
6/9/201543.3443.5643.1943.403,552,651
6/9/201512.7512.7512.7012.755,884
6/8/201543.3143.7643.2643.345,810,290
6/8/201512.9012.9012.7012.755,797
6/5/201543.7543.8742.9343.367,996,344
6/5/201512.9512.9712.9512.953,097
6/4/201542.8243.3742.8242.968,572,474
6/4/201512.9512.9712.8512.9012,190
6/3/201542.9043.6342.8343.415,037,432
6/3/201512.9512.9512.9012.932,030
6/2/201542.8742.9542.6342.907,886,752
6/2/201512.8512.9912.8512.992,751
6/1/201543.4943.5642.8742.9212,563,570
6/1/201512.8512.8512.8012.854,833
5/29/201543.8643.8643.3643.367,481,533
5/29/201512.9012.9012.7912.8412,440
5/28/201543.8143.9943.5743.955,545,198
5/28/201512.8612.9012.8512.855,635
5/27/201543.6344.1043.3843.886,021,093
5/27/201512.9512.9812.7912.8510,157
5/26/201543.4743.5843.1243.466,258,263
5/26/201512.9613.0012.9112.9218,734
5/25/201513.0913.0912.9713.0018,626
5/22/201543.6043.6643.4543.472,995,502
5/22/201513.1513.1513.0713.107,700
5/21/201543.3943.7743.3543.644,208,920
5/21/201513.0513.1513.0513.1510,012
5/20/201543.5143.8443.3743.624,134,789
5/20/201513.0513.0513.0213.024,219
5/19/201543.6143.7343.3843.547,493,356
5/19/201513.1113.1113.0513.092,803
5/18/201543.1243.5643.0143.476,825,371
5/15/201543.3943.4642.9243.095,656,205
5/15/201513.1113.1113.0513.051,848
5/14/201543.4743.4843.1943.374,573,761
5/14/201513.1313.1313.1013.103,749
5/13/201543.0943.4143.0543.274,396,540
5/13/201513.0213.0513.0013.025,850
5/12/201542.9943.3242.8543.183,880,113
5/12/201513.0513.0513.0013.045,770
5/11/201543.5043.6743.2443.256,139,109
5/11/201513.0013.0913.0013.052,688
5/8/201543.5843.6443.2943.416,755,902
5/8/201513.1813.1813.0513.058,311
5/7/201542.9043.4542.7743.316,132,978
5/7/201512.9613.0312.9012.9612,422
5/6/201543.0443.2542.6542.945,212,656
5/6/201513.0613.0612.9012.9614,066
5/5/201543.0943.6442.8842.907,238,790
5/5/201513.1513.1512.9013.0022,114
5/4/201542.7743.3542.7043.283,983,436
5/4/201513.2113.2213.1313.1510,358
5/1/201542.6142.7642.2042.746,102,252
5/1/201513.1313.1513.1113.1312,486
4/30/201542.6342.8642.1942.344,647,875
4/30/201513.1513.2713.1513.1513,250
4/29/201542.3843.1142.3842.866,322,475
4/29/201513.0813.1813.0713.1816,109
4/28/201541.9342.7941.9042.766,100,261
4/28/201513.0913.1513.0413.0832,167
4/27/201542.1142.4041.9441.976,406,648
4/27/201513.2813.2813.2313.2318,510
4/24/201542.4042.6441.7942.075,176,688
4/24/201513.2413.2513.2313.2312,257
  • 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!