$33.60 +0.30 (%) Bank of New York Mellon Corp - NYSE

Feb. 9, 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
2/9/201632.6033.9132.4233.606,777,269
2/9/20168.018.017.567.6513,645
2/8/201633.6933.8232.8133.309,439,829
2/8/20168.378.378.078.1411,050
2/5/201635.0035.3734.3334.465,552,314
2/5/20168.608.608.428.428,936
2/4/201634.2735.2134.1534.956,187,893
2/4/20168.398.508.398.4915,853
2/3/201634.5534.5933.1634.348,497,195
2/3/20168.308.358.208.355,653
2/2/201634.9635.1234.0634.298,421,155
2/2/20168.358.358.058.0510,920
2/1/201635.8636.0535.2335.506,557,164
2/1/20168.558.558.398.4610,085
1/29/201635.5836.2335.4336.227,699,957
1/29/20168.398.658.398.602,294
1/28/201635.7535.9834.9935.377,180,957
1/28/20168.228.408.098.4042,197
1/27/201635.4136.3835.1635.437,119,140
1/27/20168.228.228.228.223,800
1/26/201634.7535.7334.7535.567,427,686
1/26/20168.338.377.998.1911,120
1/25/201635.0235.2034.5634.678,933,717
1/25/20168.218.217.748.0312,843
1/22/201634.8235.4034.6435.159,117,392
1/22/20167.848.237.848.198,807
1/21/201635.7136.0034.2434.3112,502,374
1/21/20167.607.777.447.4413,694
1/20/201634.8935.9034.7535.4712,983,392
1/20/20167.597.596.817.3023,305
1/19/201636.3836.4935.7235.938,179,018
1/19/20167.517.707.517.7014,400
1/18/20168.158.157.407.4016,787
1/15/201635.6136.2035.3435.787,459,415
1/15/20168.058.057.357.8521,971
1/14/201636.7437.4136.1037.077,369,969
1/14/20167.918.107.908.1028,346
1/13/201638.0138.1036.2736.468,969,309
1/13/20168.658.658.198.1913,438
1/12/201638.0038.1037.1637.726,445,223
1/12/20168.658.658.558.554,523
1/11/201637.6537.7336.9637.425,718,788
1/11/20168.658.658.408.404,141
1/8/201638.2038.3037.0737.156,984,945
1/8/20168.578.708.558.6110,923
1/7/201638.1438.6237.7337.848,238,392
1/7/20168.508.608.478.505,588
1/6/201639.1539.2338.6938.827,073,915
1/6/20168.918.928.728.7211,175
1/5/201639.9440.2439.5939.826,996,683
1/5/20169.019.018.958.958,880
1/4/201640.2940.2939.4839.977,528,184
1/4/20169.099.098.678.679,219
12/31/201540.9741.8140.9041.226,392,890
12/31/20159.229.229.219.21785
12/30/201541.5941.7941.2741.282,307,986
12/30/20159.469.469.209.202,858
12/29/201541.4642.0241.3341.723,537,597
12/29/20159.439.439.409.404,015
12/28/201541.0041.2340.8341.142,813,717
12/24/201541.3441.4341.1041.232,485,562
12/24/20159.419.449.409.418,100
12/23/201541.2441.3841.0541.355,577,008
12/23/20159.359.449.309.3424,500
12/22/201540.9241.0340.4140.9910,428,698
12/22/20159.509.509.179.3523,533
12/21/201540.5540.7540.1540.593,485,382
12/21/20159.419.419.399.397,500
12/18/201540.8741.0340.2040.229,848,853
12/18/20159.599.599.279.2710,412
12/17/201542.6742.7841.2641.267,513,470
12/17/20159.559.659.559.652,315
12/16/201542.4642.9542.0342.7010,555,622
12/16/20159.369.559.369.5017,400
12/15/201540.9942.2140.9942.048,139,842
12/15/20159.029.329.029.3046,918
12/14/201540.9341.2740.0240.3913,548,943
12/14/20159.119.118.909.0211,950
12/11/201541.6641.8240.5140.7711,148,546
12/11/20159.299.298.909.1016,314
12/10/201542.4242.7442.0442.278,693,998
12/10/20159.459.609.399.4017,745
12/9/201542.8843.3042.1742.4010,943,767
12/9/20159.509.659.509.530
12/8/201543.1843.4643.0043.158,365,273
12/8/20159.609.769.359.5035,512
12/7/201543.9544.1043.3543.594,146,208
12/7/20159.9710.049.609.7011,096
12/4/201543.2144.2243.1144.068,236,219
12/4/201510.0510.059.829.850
12/3/201543.6743.8142.8342.985,661,584
12/3/201510.0510.059.839.830
12/2/201544.0844.1643.4243.495,010,639
12/2/201510.3310.3410.0210.1024,256
12/1/201544.0544.2743.6543.915,710,325
12/1/201510.1810.3010.1010.2523,750
11/30/201543.9244.4943.7643.846,478,491
11/30/20159.9610.109.9210.1013,137
11/27/201543.8744.0043.7543.881,530,999
11/27/20159.9910.059.9910.021,628
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center