$40.78 +0.28 (%) Bank of New York Mellon Corp - NYSE

Apr. 20, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
4/17/201540.8640.9640.3540.505,111,763
4/17/201513.0913.0912.8313.03105,073
4/16/201541.1041.1740.8841.062,979,989
4/16/201513.1913.1913.1113.1545,610
4/15/201541.1041.2940.9941.133,498,278
4/15/201513.1213.2813.1013.1968,973
4/14/201540.9541.1340.7341.064,653,553
4/14/201513.1413.1613.1113.1437,160
4/13/201540.6941.1440.6540.953,662,208
4/13/201513.1013.1513.0913.1350,263
4/10/201540.8040.8840.6040.862,086,215
4/10/201513.1213.1313.1113.1318,390
4/9/201540.6940.8840.4740.842,905,453
4/9/201513.1713.1713.1113.1225,780
4/8/201540.6840.9840.5040.693,315,558
4/8/201513.1513.1913.1513.1814,298
4/7/201540.5140.8340.3640.574,396,525
4/7/201513.1813.2013.1413.1437,344
4/6/201540.1440.6139.9640.493,883,008
4/6/201513.1213.1813.1113.1444,013
4/2/201540.2240.5640.0140.553,555,019
4/2/201513.1513.1813.0513.14143,160
4/1/201540.2240.4139.8740.214,686,639
4/1/201513.9513.9513.7513.753,692
3/31/201540.0040.3239.8640.243,650,609
3/31/201513.7513.7513.7513.751,300
3/30/201539.9540.4839.8640.293,704,002
3/30/201513.9214.0113.7213.722,455
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center