$40.85 +0.32 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201640.6641.0040.5340.854,970,159
8/26/201611.1011.2011.0511.188,730
8/25/201640.2240.5340.2040.533,026,179
8/25/201611.0611.1711.0211.106,070
8/24/201640.3540.4540.1640.292,616,506
8/24/201610.9511.0610.9511.0012,304
8/23/201640.4040.5240.2440.252,133,671
8/23/201610.8311.0010.8311.0010,319
8/22/201640.1640.3339.9740.182,214,204
8/22/201610.8010.8510.7610.8521,805
8/19/201640.0640.3539.8740.253,117,002
8/19/201610.7010.8010.7010.803,192
8/18/201640.0640.3839.9840.242,801,330
8/18/201610.7010.7510.6810.708,100
8/17/201640.0340.2839.9940.213,936,900
8/17/201610.8110.8110.7010.7011,505
8/16/201639.8940.3239.8839.993,634,417
8/16/201610.8010.8010.8010.803,520
8/15/201639.9840.2739.8940.162,239,825
8/15/201610.6710.8010.6610.804,347
8/12/201639.5839.7539.4239.733,054,335
8/12/201610.8510.8510.6010.606,614
8/11/201639.8740.2039.7440.042,609,564
8/11/201610.7510.8810.7410.858,863
8/10/201640.2940.3739.8039.842,695,974
8/10/201610.7510.8010.7510.803,953
8/9/201640.5740.7040.2740.282,966,714
8/9/201610.6510.8510.6510.845,920
8/8/201640.5040.8440.4740.593,028,074
8/8/201610.6410.7310.6410.734,601
8/5/201639.5440.5339.4240.505,482,538
8/5/201610.6610.6610.5010.647,477
8/4/201639.1439.2838.8338.945,517,109
8/4/201610.3210.3510.2710.284,630
8/3/201638.8739.3738.7939.223,759,389
8/3/201610.2510.2510.2510.250
8/2/201639.2139.2438.5338.804,321,801
8/2/201610.3710.3710.2510.254,876
8/1/201639.5539.7139.1139.203,742,252
7/29/201639.4739.7639.3539.404,375,328
7/29/201610.4510.4510.4210.42406
7/28/201639.7939.9539.5639.834,144,813
7/28/201610.6510.6510.6010.602,100
7/27/201639.5940.2939.4739.937,067,672
7/27/201610.7210.7210.6210.621,090
7/26/201639.1839.6839.1039.606,351,039
7/26/201610.5210.8510.5210.809,370
7/25/201639.2139.4438.8739.054,447,538
7/25/201610.6510.6910.5910.593,155
7/22/201638.6439.2538.6239.194,919,652
7/22/201610.6010.7010.6010.695,360
7/21/201639.4539.8038.5738.608,439,647
7/21/201610.7010.7010.6310.705,405
7/20/201640.0040.0339.5240.014,815,397
7/20/201610.5910.7010.5910.709,051
7/19/201639.7239.7839.5039.712,963,259
7/19/201610.5210.6010.4510.456,021
7/18/201639.8640.0239.6739.933,433,745
7/18/201610.5310.8010.5310.747,665
7/15/201640.0940.0939.4839.793,946,248
7/15/201610.4010.5010.3910.502,930
7/14/201640.6740.6739.5939.693,866,496
7/14/201610.4710.4710.4010.402,500
7/13/201639.3139.6339.0339.414,342,882
7/13/201610.4710.4710.4010.401,434
7/12/201639.0539.4639.0339.375,769,157
7/12/201610.3310.4010.3310.401,777
7/11/201638.8239.1138.5338.593,929,962
7/11/201610.2510.2610.2510.252,737
7/8/201638.1138.5438.1138.494,742,836
7/8/201610.0910.1810.0510.183,011
7/7/201637.2938.1537.2937.765,705,153
7/7/20169.8910.059.899.953,500
7/6/201636.7837.4036.5037.318,480,249
7/6/201610.1610.169.869.8613,999
7/5/201637.6537.6536.8737.1310,249,078
7/5/201610.1010.5910.1010.161,511
7/4/201610.1210.1210.1010.101,100
7/1/201638.6038.7338.0038.045,724,890
6/30/201638.4538.8737.9738.857,417,409
6/30/201610.0110.0110.0110.010
6/29/201637.2338.0236.9738.008,431,375
6/29/201610.0010.099.9910.016,425
6/28/201636.5236.7936.0536.796,531,830
6/28/201610.0310.1510.0110.017,500
6/27/201637.2237.2635.7235.8810,933,674
6/27/201610.2610.269.6610.0022,860
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center