$39.83 -0.10 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

Jul. 28, 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
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
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center