Bank of New York Mellon Corp $39.18

up +0.18


29/8/2014 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
8/29/201439.0339.1938.9139.183,926,582
8/29/201414.1914.1913.8513.9811,325
8/28/201438.9639.0638.8239.002,759,399
8/28/201413.9913.9913.8513.905,289
8/27/201439.3739.4039.0739.173,337,882
8/27/201413.8213.9913.8213.905,774
8/26/201439.0739.5439.0739.333,314,179
8/26/201414.1014.1413.8014.0413,766
8/25/201439.5639.6939.2639.473,765,012
8/25/201413.9514.1513.9014.0018,024
8/22/201439.0439.2738.9139.122,376,195
8/22/201413.9913.9913.8113.9515,852
8/21/201438.7839.2538.7439.143,444,520
8/21/201413.7513.8813.6513.8419,247
8/20/201438.5338.8738.4438.782,042,207
8/20/201413.6913.8013.6013.8021,227
8/19/201438.5238.6538.3838.592,835,121
8/19/201413.6313.6913.6013.6411,271
8/18/201438.4838.6838.4838.574,512,268
8/18/201413.5413.6313.5413.603,788
8/15/201438.4038.5437.9038.246,368,150
8/15/201413.5013.5013.3613.368,227
8/14/201438.5138.5438.2738.296,325,416
8/14/201413.4113.4513.4113.431,688
8/13/201438.6538.7238.3038.455,363,704
8/13/201413.4613.4613.3013.3111,381
8/12/201438.4438.4738.2538.427,330,227
8/12/201413.6213.6313.4513.454,068
8/11/201438.6738.7538.2938.4410,707,055
8/11/201413.3813.6513.3813.572,541
8/8/201438.5238.5538.2438.508,204,255
8/8/201413.2613.3113.2013.317,072
8/7/201439.4939.4938.3338.429,337,221
8/7/201413.3113.4013.2513.2524,899
8/6/201438.7539.5138.6939.334,988,210
8/6/201413.3013.3413.2513.3015,164
8/5/201439.0339.2838.8738.955,995,935
8/5/201413.2513.5013.2513.306,934
8/4/201438.9039.2938.7539.206,041,327
8/1/201439.0039.2038.6838.737,607,721
8/1/201413.4113.4113.1213.2216,857
7/31/201439.4339.5439.0139.048,017,446
7/31/201413.4913.5513.3613.538,250
7/30/201439.4740.0639.4339.825,994,638
7/30/201413.7213.7213.4813.5013,950
7/29/201439.4639.5739.1939.2212,295,889
7/29/201413.6013.6013.4713.553,067
7/28/201439.3839.6339.3039.485,538,352
7/28/201413.3413.6513.3413.615,250
7/25/201439.4139.5239.3139.437,079,314
7/25/201413.3713.5013.2913.508,149
7/24/201439.1939.8539.1539.776,394,790
7/24/201413.2813.4013.2813.3711,620
7/23/201439.0139.1838.8939.137,656,370
7/23/201413.2813.4013.2213.403,735
7/22/201438.5639.0738.5539.067,619,207
7/22/201413.2513.2813.2213.2228,535
7/21/201438.2638.7038.1938.445,869,024
7/21/201413.2713.3713.2513.257,170
7/18/201438.0038.5037.7838.435,828,836
7/18/201413.3513.4113.3513.3611,965
7/17/201437.9838.2437.8638.005,608,460
7/17/201413.3513.3513.2813.2814,104
7/16/201438.3038.3937.9838.116,012,853
7/16/201413.3913.3913.2313.328,604
7/15/201438.1338.4837.9038.248,515,346
7/15/201413.2113.3413.2113.348,284
7/14/201437.9538.0937.5337.645,030,005
7/14/201413.2113.2813.1713.2315,532
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
Trading Center