Bank of New York Mellon Corp $38.73

down -0.31


1/8/2014 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
7/31/201439.4339.5439.0139.047,921,243
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
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
Trading Center