$39.14 -0.30 (%) Bank of New York Mellon Corp - NYSE

Feb. 27, 2015 | 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
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
2/4/201537.1637.7637.0837.175,828,014
2/4/201513.3013.4913.2913.346,573
2/3/201536.9337.4536.9037.408,944,697
2/3/201512.9013.3012.9013.284,178
2/2/201536.1236.7636.0336.678,255,780
2/2/201512.7612.9712.6712.677,024
1/30/201535.9436.4635.8536.0010,535,152
1/30/201513.0613.0612.6012.7515,499
1/29/201535.7636.5435.7536.447,654,143
1/29/201513.0013.0912.8812.973,603
1/28/201536.9037.0235.6335.6610,502,852
1/28/201513.3613.3613.0513.052,500
1/27/201536.8437.2136.6236.745,487,601
1/27/201513.5813.5813.3513.405,044
1/26/201536.6437.4936.4337.428,192,374
1/26/201513.6013.7413.5013.582,884
1/23/201537.9237.9336.8536.907,032,972
1/23/201513.4713.6913.4513.5916,380
1/22/201537.7938.7437.5138.726,640,271
1/22/201513.1813.3913.1613.389,248
1/21/201537.3937.6837.1537.555,584,346
1/21/201512.9013.3012.8013.296,072
1/20/201537.6837.9037.1337.244,906,734
1/20/201512.9112.9812.8212.9010,645
1/19/201513.1313.1312.8412.855,359
1/16/201537.1437.5036.9037.466,479,857
1/16/201512.7012.8912.7012.805,509
1/15/201537.5737.6337.0937.255,079,075
1/15/201512.9912.9912.6012.7013,245
1/14/201537.7337.9236.9137.436,391,032
1/14/201513.1913.1912.6512.8719,000
1/13/201538.7039.0238.1138.404,872,099
1/13/201513.4013.4113.2013.2910,033
1/12/201539.0339.1038.3738.472,584,362
1/12/201513.3013.3013.0513.246,916
1/9/201539.4839.7038.9439.033,295,673
1/9/201513.5313.5313.2013.315,768
1/8/201539.4539.6439.4039.614,795,330
1/8/201513.5413.5513.4513.451,670
1/7/201538.6939.1038.4439.077,113,886
1/7/201513.4213.4213.2013.251,021
1/6/201539.4539.4737.8738.287,639,870
1/6/201513.2913.2913.1913.206,948
1/5/201540.2240.3739.2839.424,243,112
1/5/201513.5113.5113.2013.2110,078
1/2/201540.7540.7840.0840.463,891,446
1/2/201513.7613.7613.5413.545,831
12/31/201441.3041.3040.5440.572,222,559
12/31/201413.4713.4713.4013.715,441
12/30/201441.2041.2741.0241.032,102,679
12/30/201413.6813.6813.4513.454,476
12/29/201441.2141.7041.1741.282,298,264
12/29/201413.6713.8113.6713.693,211
12/26/201441.3041.5141.2641.291,518,776
12/24/201441.5941.7941.2841.291,238,911
12/24/201413.7713.7713.2913.653,018
12/23/201440.9641.6640.9441.534,753,076
12/23/201413.4213.9513.4213.854,285
12/22/201440.9340.9540.7140.953,761,784
12/22/201413.5813.9913.5013.793,041
12/19/201441.1641.3240.8340.857,421,682
12/19/201413.2613.4013.2613.391,920
12/18/201440.8441.1140.6541.115,469,596
12/18/201413.5014.0012.9913.0017,813
12/17/201439.8540.3739.6840.355,829,088
12/17/201412.9013.4712.8513.3012,140
12/16/201439.4840.2939.3139.626,817,331
12/16/201412.8013.1912.7612.9024,759
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center