$39.88 +0.82 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201639.5039.9038.7839.0612,859,875
9/29/201611.2411.2511.1211.124,350
9/28/201639.5739.6539.3139.508,115,856
9/28/201611.3011.3011.1411.145,506
9/27/201639.4539.6439.1039.508,473,961
9/27/201611.3211.3211.1611.2513,600
9/26/201639.8339.9639.4339.554,418,003
9/26/201611.3011.3111.3011.314,100
9/23/201640.1940.5540.0140.205,712,275
9/23/201611.3011.3011.2611.285,176
9/22/201640.8740.9040.2540.354,540,741
9/22/201611.3611.4011.3411.403,600
9/21/201640.4240.6640.1740.524,393,043
9/21/201611.2111.4011.2011.4038,238
9/20/201640.4640.7840.1340.185,032,143
9/20/201611.2111.2111.1611.161,485
9/19/201640.2540.6339.9540.095,218,435
9/19/201611.2511.2511.2511.250
9/16/201640.4940.5640.0040.066,281,630
9/16/201611.3111.3111.2511.251,188
9/15/201640.5041.0140.4340.854,501,949
9/15/201611.2411.4011.2411.408,706
9/14/201640.6540.9140.4340.544,259,866
9/14/201611.0811.0810.8211.003,400
9/13/201640.9041.1540.4640.745,339,632
9/13/201611.2411.2411.0011.00600
9/12/201640.6941.5940.5141.465,022,051
9/12/201611.0611.3511.0611.352,838
9/9/201641.3441.7440.9340.935,830,566
9/9/201611.2011.3311.0511.249,484
9/8/201641.3241.7541.2641.444,161,836
9/8/201611.3011.3011.1511.1512,510
9/7/201641.2941.5741.1541.294,372,436
9/7/201611.3411.4011.2511.305,162
9/6/201641.5641.7641.1841.484,117,361
9/6/201611.3011.3011.2411.263,828
9/2/201641.5841.7641.2941.652,493,203
9/2/201611.3011.3011.2511.25600
9/1/201641.8042.0241.0941.473,357,138
9/1/201611.1611.2511.1511.245,475
8/31/201641.7841.9941.2041.674,433,622
8/31/201611.3011.3011.2011.209,200
8/30/201641.1541.7241.1541.713,259,779
8/30/201611.1511.2711.1511.2515,586
8/29/201640.9241.4140.8441.263,178,657
8/29/201611.1511.2011.1411.208,113
8/26/201640.6641.0040.5340.854,970,159
8/26/201611.1011.2011.0511.188,730
8/25/201640.2240.5340.2040.533,026,179
8/25/201611.0611.1711.0211.106,070
8/24/201640.3540.4540.1640.292,616,506
8/24/201610.9511.0610.9511.0012,304
8/23/201640.4040.5240.2440.252,133,671
8/23/201610.8311.0010.8311.0010,319
8/22/201640.1640.3339.9740.182,214,204
8/22/201610.8010.8510.7610.8521,805
8/19/201640.0640.3539.8740.253,117,002
8/19/201610.7010.8010.7010.803,192
8/18/201640.0640.3839.9840.242,801,330
8/18/201610.7010.7510.6810.708,100
8/17/201640.0340.2839.9940.213,936,900
8/17/201610.8110.8110.7010.7011,505
8/16/201639.8940.3239.8839.993,634,417
8/16/201610.8010.8010.8010.803,520
8/15/201639.9840.2739.8940.162,239,825
8/15/201610.6710.8010.6610.804,347
8/12/201639.5839.7539.4239.733,054,335
8/12/201610.8510.8510.6010.606,614
8/11/201639.8740.2039.7440.042,609,564
8/11/201610.7510.8810.7410.858,863
8/10/201640.2940.3739.8039.842,695,974
8/10/201610.7510.8010.7510.803,953
8/9/201640.5740.7040.2740.282,966,714
8/9/201610.6510.8510.6510.845,920
8/8/201640.5040.8440.4740.593,028,074
8/8/201610.6410.7310.6410.734,601
8/5/201639.5440.5339.4240.505,482,538
8/5/201610.6610.6610.5010.647,477
8/4/201639.1439.2838.8338.945,517,109
8/4/201610.3210.3510.2710.284,630
8/3/201638.8739.3738.7939.223,759,389
8/3/201610.2510.2510.2510.250
8/2/201639.2139.2438.5338.804,321,801
8/2/201610.3710.3710.2510.254,876
8/1/201639.5539.7139.1139.203,742,252
7/29/201639.4739.7639.3539.404,375,328
7/29/201610.4510.4510.4210.42406
7/28/201639.7939.9539.5639.834,144,813
7/28/201610.6510.6510.6010.602,100
7/27/201639.5940.2939.4739.937,067,672
7/27/201610.7210.7210.6210.621,090
7/26/201639.1839.6839.1039.606,351,039
7/26/201610.5210.8510.5210.809,370
7/25/201639.2139.4438.8739.054,447,538
7/25/201610.6510.6910.5910.593,155
7/22/201638.6439.2538.6239.194,919,652
7/22/201610.6010.7010.6010.695,360
7/21/201639.4539.8038.5738.608,439,647
7/21/201610.7010.7010.6310.705,405
7/20/201640.0040.0339.5240.014,815,397
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center