Bank of New York Mellon Corp $37.61

down -0.11


11/7/2014 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
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
7/8/201413.1313.1313.0113.0712,322
7/7/201437.5037.7737.4337.724,301,451
7/7/201413.1413.1813.0813.153,887
7/4/201413.0713.0813.0713.08741
7/3/201437.8538.0937.7537.932,739,308
7/3/201413.1413.1913.0013.105,000
7/2/201437.9238.0737.5637.615,241,695
7/2/201412.9613.1012.9613.084,423
7/1/201437.8538.3137.7537.9010,110,910
6/30/201437.6137.9536.8937.4812,206,657
6/30/201413.1013.1012.9513.0111,598
6/27/201435.7136.2835.6936.235,864,372
6/27/201413.1013.1513.0613.1012,341
6/26/201435.9136.1935.4335.865,476,201
6/26/201413.1613.2013.1113.156,040
6/25/201435.8136.3935.7636.245,765,071
6/25/201413.1613.2813.1613.225,260
6/24/201436.0036.3635.8835.977,717,281
6/24/201413.2013.2813.1513.2011,591
6/23/201436.0136.2535.9036.113,976,651
6/23/201413.1813.1813.1013.144,531
6/20/201435.7836.0235.7136.018,181,828
6/20/201413.2013.2013.1513.206,405
6/19/201435.7335.7935.3735.668,834,927
6/19/201413.1413.2013.1413.151,601
6/18/201435.5835.9235.3135.915,368,201
6/18/201413.1113.1813.1013.187,560
6/17/201434.7835.6534.6635.615,047,815
6/17/201413.2013.2013.1213.173,914
6/16/201435.1835.1934.8034.863,922,393
6/16/201413.1413.1713.1213.172,444
6/13/201435.3535.5535.2535.363,804,493
6/13/201413.1513.1513.1513.151,700
6/12/201435.2535.3535.1235.314,665,617
6/12/201413.1813.1813.0813.0811,712
6/11/201435.2735.4135.1435.383,357,209
6/11/201413.1813.1813.1013.183,582
6/10/201435.3235.5035.2435.482,964,908
6/10/201413.1013.1613.0813.158,978
6/9/201435.1535.5435.1135.442,853,563
6/9/201413.1013.1613.0913.098,210
6/6/201435.0035.2934.9435.192,688,752
6/6/201413.1613.1713.0813.087,978
6/5/201434.6535.0734.4434.953,889,709
6/5/201413.1913.2013.0813.082,927
6/4/201434.5534.8634.4734.623,088,778
6/4/201413.0813.1513.0613.155,646
6/3/201434.5234.7334.4334.582,585,207
6/3/201413.1913.1913.0813.1112,105
6/2/201434.5634.7934.2734.653,219,203
6/2/201413.1913.2013.1013.123,450
5/30/201434.4934.6434.2934.563,974,769
5/30/201413.2013.2013.0613.064,164
5/29/201434.3834.5834.3334.582,974,598
5/29/201413.1713.1813.0513.182,277
5/28/201434.6134.6534.3634.373,918,586
5/28/201413.1413.2413.0813.1810,550
5/27/201434.6034.8334.4434.654,032,680
5/27/201413.1613.2813.1313.286,172
5/26/201413.2113.2113.1213.12701
5/23/201434.5534.6234.1334.593,021,136
5/23/201413.3413.3413.1013.2012,858
5/22/201434.3934.6734.2734.574,075,008
5/22/201413.0813.3513.0713.3014,698
5/21/201434.3234.6034.1934.333,106,797
5/21/201413.0513.1012.9113.1012,154
5/20/201434.0834.1633.8934.084,968,546
5/20/201413.0813.1012.9413.105,384
5/19/201433.8934.2033.8534.103,066,780
5/16/201433.6634.0433.5534.036,807,233
5/16/201413.1713.1713.1013.101,040
5/15/201434.0534.0533.2733.654,892,896
5/15/201413.1013.2013.0713.158,630
5/14/201434.7734.8534.0834.184,320,705
5/14/201413.1513.2413.0713.078,006
5/13/201434.7634.9534.5834.863,647,465
5/13/201413.2013.2013.1113.123,312
5/12/201434.3034.8134.2934.783,882,628
5/12/201413.1213.1213.1013.10275
5/9/201434.2834.4133.7834.105,944,665
5/9/201413.1913.2113.0513.059,599
5/8/201434.2934.5934.1534.475,783,628
5/8/201413.1113.1113.1013.104,090
5/7/201433.7634.3233.5834.304,481,884
5/7/201413.0313.2013.0213.2012,264
5/6/201434.1834.1833.6033.604,905,259
5/6/201413.0613.1413.0113.0515,470
5/5/201434.1134.4133.8634.303,745,661
5/5/201413.1313.1313.0313.132,989
5/2/201434.1134.7734.0134.435,750,060
5/2/201413.1713.1713.0213.143,985
5/1/201433.9234.1933.7633.954,622,122
5/1/201413.1113.1113.0213.105,590
Trading Center