$43.47 -0.17 (%) Bank of New York Mellon Corp - NYSE

May. 22, 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
5/22/201543.6043.6643.4543.472,995,502
5/22/201513.1513.1513.0713.107,700
5/21/201543.3943.7743.3543.644,208,920
5/21/201513.0513.1513.0513.1510,012
5/20/201543.5143.8443.3743.624,134,789
5/20/201513.0513.0513.0213.024,219
5/19/201543.6143.7343.3843.547,493,356
5/19/201513.1113.1113.0513.092,803
5/18/201543.1243.5643.0143.476,825,371
5/15/201543.3943.4642.9243.095,656,205
5/15/201513.1113.1113.0513.051,848
5/14/201543.4743.4843.1943.374,573,761
5/14/201513.1313.1313.1013.103,749
5/13/201543.0943.4143.0543.274,396,540
5/13/201513.0213.0513.0013.025,850
5/12/201542.9943.3242.8543.183,880,113
5/12/201513.0513.0513.0013.045,770
5/11/201543.5043.6743.2443.256,139,109
5/11/201513.0013.0913.0013.052,688
5/8/201543.5843.6443.2943.416,755,902
5/8/201513.1813.1813.0513.058,311
5/7/201542.9043.4542.7743.316,132,978
5/7/201512.9613.0312.9012.9612,422
5/6/201543.0443.2542.6542.945,212,656
5/6/201513.0613.0612.9012.9614,066
5/5/201543.0943.6442.8842.907,238,790
5/5/201513.1513.1512.9013.0022,114
5/4/201542.7743.3542.7043.283,983,436
5/4/201513.2113.2213.1313.1510,358
5/1/201542.6142.7642.2042.746,102,252
5/1/201513.1313.1513.1113.1312,486
4/30/201542.6342.8642.1942.344,647,875
4/30/201513.1513.2713.1513.1513,250
4/29/201542.3843.1142.3842.866,322,475
4/29/201513.0813.1813.0713.1816,109
4/28/201541.9342.7941.9042.766,100,261
4/28/201513.0913.1513.0413.0832,167
4/27/201542.1142.4041.9441.976,406,648
4/27/201513.2813.2813.2313.2318,510
4/24/201542.4042.6441.7942.075,176,688
4/24/201513.2413.2513.2313.2312,257
4/23/201542.5142.9042.2742.585,304,381
4/23/201513.1313.1913.1013.199,322
4/22/201541.7442.4441.0942.439,543,582
4/22/201513.1713.1713.1013.1321,150
4/21/201541.0241.1640.7941.043,839,827
4/21/201513.1013.1213.0713.1225,183
4/20/201540.6740.9940.6140.783,497,514
4/20/201513.0013.1513.0013.1080,824
4/17/201540.8640.9640.3540.505,111,763
4/17/201513.0913.0912.8313.03105,073
4/16/201541.1041.1740.8841.062,979,989
4/16/201513.1913.1913.1113.1545,610
4/15/201541.1041.2940.9941.133,498,278
4/15/201513.1213.2813.1013.1968,973
4/14/201540.9541.1340.7341.064,653,553
4/14/201513.1413.1613.1113.1437,160
4/13/201540.6941.1440.6540.953,662,208
4/13/201513.1013.1513.0913.1350,263
4/10/201540.8040.8840.6040.862,086,215
4/10/201513.1213.1313.1113.1318,390
4/9/201540.6940.8840.4740.842,905,453
4/9/201513.1713.1713.1113.1225,780
4/8/201540.6840.9840.5040.693,315,558
4/8/201513.1513.1913.1513.1814,298
4/7/201540.5140.8340.3640.574,396,525
4/7/201513.1813.2013.1413.1437,344
4/6/201540.1440.6139.9640.493,883,008
4/6/201513.1213.1813.1113.1444,013
4/2/201540.2240.5640.0140.553,555,019
4/2/201513.1513.1813.0513.14143,160
4/1/201540.2240.4139.8740.214,686,639
4/1/201513.9513.9513.7513.753,692
3/31/201540.0040.3239.8640.243,650,609
3/31/201513.7513.7513.7513.751,300
3/30/201539.9540.4839.8640.293,704,002
3/30/201513.9214.0113.7213.722,455
3/27/201539.6539.7939.3939.754,789,425
3/27/201513.7613.7613.6513.652,435
3/26/201539.2039.9439.2039.815,289,487
3/26/201514.0514.0513.7013.708,502
3/25/201540.0840.1039.3939.524,893,654
3/25/201514.2014.2014.0514.162,425
3/24/201540.2940.4239.8140.104,429,846
3/24/201514.1014.1013.9814.084,131
3/23/201540.5740.7440.3540.424,384,543
3/23/201514.2014.2014.0014.185,688
3/20/201540.4240.6640.2440.579,665,058
3/20/201513.9913.9913.8713.87722
3/19/201540.7040.8140.0940.306,760,727
3/19/201513.9914.0013.9914.00500
3/18/201541.0641.4540.6540.837,121,472
3/18/201513.9014.0013.9014.001,790
3/17/201540.7841.2240.6241.144,604,127
3/17/201513.7313.7313.6313.731,091
3/16/201541.1041.2740.8541.055,253,086
3/16/201513.7513.7513.6013.703,559
3/13/201540.3040.9940.1540.9411,656,364
3/13/201513.7113.7113.5113.564,438
3/12/201540.3840.6639.9840.447,295,971
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center