$37.99 -3.55 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
6/24/201639.3839.6037.9637.9912,061,947
6/24/201610.3410.5010.2010.2721,334
6/23/201641.1041.5441.1041.544,490,989
6/23/201610.6110.7010.6010.709,600
6/22/201640.4940.8340.4240.604,704,254
6/22/201610.7010.7010.7010.701,075
6/21/201640.6940.6940.3240.443,700,888
6/21/201610.4410.5110.4410.514,821
6/20/201640.8841.1140.3640.424,964,535
6/20/201610.4510.4510.4510.454,113
6/17/201640.2440.4439.8840.065,470,511
6/17/201610.3010.3010.3010.300
6/16/201639.7640.1939.4040.163,971,910
6/16/201610.3810.3810.2010.305,958
6/15/201640.4240.6940.2140.264,210,636
6/15/201610.2710.2710.2710.274
6/14/201640.8041.1740.0140.156,521,907
6/14/201610.5410.5710.2710.275,316
6/13/201641.0941.5340.9640.965,267,203
6/13/201610.4910.5010.4910.504,263
6/10/201641.0741.3241.0141.245,330,001
6/10/201610.7010.7010.6510.689,535
6/9/201641.8241.8541.3741.655,623,419
6/9/201610.9710.9710.7210.756,950
6/8/201642.0342.3341.9542.063,536,062
6/8/201610.9410.9510.8510.854,600
6/7/201642.3642.5242.0342.044,630,866
6/7/201610.7810.9810.7610.9817,061
6/6/201641.6742.6141.6742.395,050,386
6/6/201610.7010.9010.7010.855,018
6/3/201641.2741.6440.9641.527,314,696
6/3/201610.5410.7510.5310.7016,099
6/2/201642.1842.2041.9442.164,827,914
6/2/201610.5510.5510.5310.53480
6/1/201641.6842.3141.3542.254,034,875
6/1/201610.4010.4010.4010.4050
5/31/201642.5242.5641.9242.065,628,481
5/31/201610.5910.6510.4010.4023,685
5/30/201610.5810.6010.5810.594,947
5/27/201642.1642.3641.8842.274,028,387
5/27/201610.6510.6510.4610.469,156
5/26/201642.0942.3041.7642.033,576,717
5/26/201610.6510.7410.6510.723,679
5/25/201641.9842.5541.9242.215,547,233
5/25/201610.4510.6010.4510.588,438
5/24/201641.2241.9641.1441.684,753,002
5/24/201610.3510.4510.3510.456,178
5/23/201640.9341.1840.6540.973,587,432
5/20/201641.0141.4340.9641.074,310,024
5/20/201610.2510.3410.2110.346,075
5/19/201640.8541.2640.4940.835,677,441
5/19/201610.0610.1510.0010.1512,972
5/18/201639.9041.1639.8641.148,032,233
5/18/201610.0310.3010.0310.306,665
5/17/201639.5440.1639.4539.848,157,591
5/17/201610.2010.2010.1310.1914,766
5/16/201639.3239.9539.3039.743,904,528
5/16/201610.2710.3010.2110.309,960
5/13/201639.7540.1539.3039.445,411,262
5/13/201610.1510.2510.1510.252,780
5/12/201640.1240.4039.4539.746,713,721
5/12/201610.1010.1510.0210.154,100
5/11/201640.0740.3939.8739.875,317,950
5/11/20169.999.999.829.851,781
5/10/201639.6940.2739.5840.244,152,290
5/10/20169.9510.009.9510.005,703
5/9/201639.4839.7439.2339.374,713,957
5/9/20169.889.889.859.852,800
5/6/201639.1539.5938.9839.533,553,654
5/6/20169.859.859.749.743,000
5/5/201639.2839.5539.0539.403,790,036
5/5/20169.9010.109.749.8519,774
5/4/201639.3939.7739.0739.284,297,382
5/4/201610.0510.059.819.9019,483
5/3/201640.0940.1239.4139.814,974,319
5/3/201610.3210.329.9710.0117,396
5/2/201640.2840.8540.0240.776,055,731
5/2/201610.4010.4010.3310.344,430
4/29/201640.1940.5139.7540.245,947,550
4/29/201610.3410.4110.3410.412,200
4/28/201640.8641.1640.5740.645,453,123
4/28/201610.4810.4810.1110.2510,713
4/27/201641.0641.6040.9941.285,129,043
4/27/201610.4510.5410.4510.54300
4/26/201640.9041.2840.8541.236,006,180
4/26/201610.4010.4010.4010.40305
4/25/201640.8641.1540.6040.676,368,106
4/25/201610.3510.3510.3010.312,280
4/22/201640.5841.4040.5341.066,815,436
4/22/201610.3710.5010.3710.504,808
4/21/201640.1740.9539.9240.708,406,655
4/21/201610.4510.4510.2310.3011,070
4/20/201638.8239.7238.8239.727,314,367
4/20/201610.3110.4410.3110.441,135
4/19/201638.3839.0038.3838.845,092,300
4/19/201610.1810.2910.1310.1413,300
4/18/201637.6938.3237.5538.314,257,718
4/18/201610.1510.159.9010.143,050
4/15/201638.0238.2737.7037.855,289,672
4/15/201610.2510.2510.1610.162,623
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center