Bank of New York Mellon Corp $40.25

down -0.01


18/9/2014 04:00 PM  |  NYSE : BK  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
9/18/201440.5040.8040.2440.259,829,235
9/18/201414.0514.0514.0514.052,434
9/17/201440.2240.5540.0540.265,066,911
9/17/201414.0014.0013.9613.984,812
9/16/201439.7140.2539.6740.175,887,814
9/16/201414.0614.0613.9514.006,354
9/12/201439.4139.9339.3539.907,548,792
9/12/201414.0014.0113.9413.997,472
9/11/201438.9739.4138.9439.3710,344,987
9/11/201414.0714.1014.0014.0029,746
9/10/201438.9039.2038.8939.134,213,463
9/10/201413.9914.0513.9914.0511,139
9/9/201439.2439.3338.7538.795,069,417
9/9/201413.8914.0013.8613.9922,626
9/8/201439.4339.6739.3039.445,502,963
9/8/201413.9913.9913.8813.905,319
9/5/201439.3639.5639.2239.475,198,924
9/5/201414.0114.0113.8513.899,472
9/4/201439.6139.9139.4139.474,526,649
9/4/201414.3214.3214.0114.0110,531
9/3/201439.8439.8539.4339.523,013,419
9/3/201414.1314.1514.0514.135,644
9/2/201439.3039.6639.2139.653,655,170
9/2/201413.9514.1013.9514.106,350
8/29/201439.0339.1938.9139.183,926,582
8/29/201414.1914.1913.8513.9811,325
8/28/201438.9639.0638.8239.002,759,399
8/28/201413.9913.9913.8513.905,289
8/27/201439.3739.4039.0739.173,337,882
8/27/201413.8213.9913.8213.905,874
8/26/201439.0739.5439.0739.333,314,179
8/26/201414.1014.1413.8014.0413,766
8/25/201439.5639.6939.2639.473,765,012
8/25/201413.9514.1513.9014.0018,024
8/22/201439.0439.2738.9139.122,376,195
8/22/201413.9913.9913.8113.9515,852
8/21/201438.7839.2538.7439.143,444,520
8/21/201413.7513.8813.6513.8419,247
8/20/201438.5338.8738.4438.782,042,207
8/20/201413.6913.8013.6013.8021,227
8/19/201438.5238.6538.3838.592,835,121
8/19/201413.6313.6913.6013.6411,271
8/18/201438.4838.6838.4838.574,512,268
8/18/201413.5413.6313.5413.603,788
8/15/201438.4038.5437.9038.246,368,150
8/15/201413.5013.5013.3613.368,227
8/14/201438.5138.5438.2738.296,325,416
8/14/201413.4113.4513.4113.431,688
8/13/201438.6538.7238.3038.455,363,704
8/13/201413.4613.4613.3013.3111,381
8/12/201438.4438.4738.2538.427,330,227
8/12/201413.6213.6313.4513.454,068
8/11/201438.6738.7538.2938.4410,707,055
8/11/201413.3813.6513.3813.572,541
8/8/201438.5238.5538.2438.508,204,255
8/8/201413.2613.3113.2013.317,072
8/7/201439.4939.4938.3338.429,337,221
8/7/201413.3113.4013.2513.2524,899
8/6/201438.7539.5138.6939.334,988,210
8/6/201413.3013.3413.2513.3015,164
8/5/201439.0339.2838.8738.955,995,935
8/5/201413.2513.5013.2513.306,934
8/4/201438.9039.2938.7539.206,041,327
8/1/201439.0039.2038.6838.737,607,721
8/1/201413.4113.4113.1213.2216,857
7/31/201439.4339.5439.0139.048,017,446
7/31/201413.4913.5513.3613.538,250
7/30/201439.4740.0639.4339.825,994,638
7/30/201413.7213.7213.4813.5013,950
7/29/201439.4639.5739.1939.2212,295,889
7/29/201413.6013.6013.4713.553,067
7/28/201439.3839.6339.3039.485,538,352
7/28/201413.3413.6513.3413.615,250
7/25/201439.4139.5239.3139.437,079,314
7/25/201413.3713.5013.2913.508,149
7/24/201439.1939.8539.1539.776,394,790
7/24/201413.2813.4013.2813.3711,620
7/23/201439.0139.1838.8939.137,656,370
7/23/201413.2813.4013.2213.403,735
7/22/201438.5639.0738.5539.067,619,207
7/22/201413.2513.2813.2213.2228,535
7/21/201438.2638.7038.1938.445,869,024
7/21/201413.2713.3713.2513.257,170
7/18/201438.0038.5037.7838.435,828,836
7/18/201413.3513.4113.3513.3611,965
7/17/201437.9838.2437.8638.005,608,460
7/17/201413.3513.3513.2813.2814,104
7/16/201438.3038.3937.9838.116,012,853
7/16/201413.3913.3913.2313.328,604
7/15/201438.1338.4837.9038.248,515,346
7/15/201413.2113.3413.2113.348,284
7/14/201437.9538.0937.5337.645,030,005
7/14/201413.2113.2813.1713.2315,532
7/11/201437.5937.6537.4037.614,403,721
7/11/201413.0913.2413.0913.207,049
7/10/201437.1537.7837.1237.725,067,833
7/10/201413.1413.2813.0913.1415,109
7/9/201438.1738.2137.4437.634,453,868
7/9/201413.1413.1913.1413.198,419
7/8/201437.6237.6537.1337.606,016,129
Trading Center