$40.85 -0.26 (%) Bank of New York Mellon Corp - NYSE

Dec. 19, 2014 | 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
12/19/201441.1641.3240.8340.857,421,682
12/19/201413.2613.4013.2613.391,920
12/18/201440.8441.1140.6541.115,469,596
12/18/201413.5014.0012.9913.0017,813
12/17/201439.8540.3739.6840.355,829,088
12/17/201412.9013.4712.8513.3012,140
12/16/201439.4840.2939.3139.626,817,331
12/16/201412.8013.1912.7612.9024,759
12/15/201440.2040.2639.4839.726,992,570
12/15/201412.5812.9012.5812.809,386
12/12/201440.1340.6339.8939.926,605,397
12/12/201413.4113.4112.6512.6514,468
12/11/201440.8441.2740.4940.548,822,184
12/11/201413.0313.5513.0313.555,449
12/10/201441.1641.4140.7440.785,304,410
12/10/201413.5113.5413.1113.118,809
12/9/201440.7941.2840.5441.243,946,573
12/9/201413.3013.7213.2013.649,235
12/8/201441.2741.6240.9741.244,487,468
12/8/201414.1114.1113.0013.3051,794
12/5/201440.5841.5140.4841.114,766,713
12/5/201414.4014.4814.2614.3012,565
12/4/201440.2640.5040.1040.383,025,572
12/4/201414.6014.6214.2814.3010,406
12/3/201440.2140.8140.1740.403,918,782
12/3/201414.7514.8014.5414.7511,421
12/2/201439.7640.3339.7040.283,772,274
12/2/201414.7814.9014.7614.804,019
12/1/201439.9539.9539.2939.582,785,752
12/1/201414.8115.0014.8014.904,366
11/28/201440.2040.2739.9840.031,661,662
11/28/201415.1015.2114.7814.784,677
11/27/201415.0515.2114.9915.007,391
11/26/201440.0540.2239.9840.211,714,293
11/26/201414.8714.9814.8714.981,757
11/25/201440.3540.4039.9140.102,927,406
11/25/201414.9315.0514.9315.052,710
11/24/201440.1640.3239.9340.042,681,360
11/24/201415.2115.2114.8514.898,312
11/21/201440.3740.3939.9840.094,516,278
11/21/201415.5015.5215.1515.1515,854
11/20/201439.5040.0339.4339.963,809,235
11/20/201415.2915.4715.0615.4724,414
11/19/201439.5439.8739.3339.794,779,383
11/19/201414.9015.2914.9015.288,545
11/18/201439.7339.8739.6239.694,472,117
11/18/201414.7915.0014.7515.0012,890
11/17/201439.4839.8139.2739.734,143,530
11/17/201414.5514.6514.5014.658,103
11/14/201439.6140.0339.5939.674,762,760
11/14/201414.4314.5514.3914.558,223
11/13/201439.7439.7939.1839.594,965,868
11/13/201414.3914.4314.2914.425,955
11/12/201439.2339.8339.1639.743,626,416
11/12/201414.2514.3014.2514.293,298
11/11/201439.4139.5839.3039.453,383,406
11/11/201414.2614.3014.1814.258,122
11/10/201438.8939.5338.8739.504,154,040
11/10/201414.1514.2114.1414.148,471
11/7/201438.8139.0138.4838.912,325,038
11/7/201414.0014.1114.0014.108,994
11/6/201438.7738.8538.5838.774,853,542
11/6/201414.1014.1013.9314.007,561
11/5/201438.8738.9338.4438.673,386,095
11/5/201413.8714.2413.8714.202,504
11/4/201438.3738.7638.3138.704,877,808
11/4/201413.9613.9613.8713.903,530
11/3/201438.7638.8738.3238.474,562,569
11/3/201414.0814.0813.9714.002,748
10/31/201438.5038.9738.4038.726,841,392
10/31/201413.9013.9913.9013.991,760
10/30/201437.7238.1637.5937.976,373,064
10/30/201413.8513.8513.7813.854,370
10/29/201437.2337.8237.0537.708,251,449
10/29/201414.0814.1013.7613.857,012
10/28/201437.6537.8136.5937.129,006,274
10/28/201414.0014.1014.0014.109,163
10/27/201437.0437.5936.7737.407,266,336
10/27/201414.0014.0013.8413.951,440
10/24/201436.3837.1336.3637.125,457,394
10/24/201414.1014.1014.0514.054,830
10/23/201436.8236.8936.4136.485,427,998
10/23/201414.0914.1014.0114.1012,269
10/22/201436.8636.8736.3836.386,020,336
10/22/201414.1014.1013.9013.9019,447
10/21/201436.6836.8536.5936.806,060,583
10/21/201413.8914.1013.7614.0537,020
10/20/201436.4436.5036.1336.364,123,449
10/20/201413.7213.7913.7013.793,003
10/17/201436.5536.7135.8336.366,930,691
10/17/201413.6113.8513.5313.7812,759
10/16/201435.3036.4735.0836.167,112,762
10/16/201411.6913.2511.6913.0920,041
10/15/201436.0636.1535.0635.957,507,449
10/15/201413.2513.2811.7512.4027,144
10/14/201436.4136.9636.3436.558,455,133
10/14/201413.5113.5113.3013.4714,363
10/13/201437.0437.1536.3336.353,652,934
10/10/201437.3237.7036.8936.895,096,099
10/10/201413.6613.6613.3513.447,415
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center