$37.06 -0.36 (%) Bank of New York Mellon Corp - NYSE

Jan. 27, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
1/26/201536.6437.4936.4337.428,192,374
1/26/201513.6013.7413.5013.582,884
1/23/201537.9237.9336.8536.907,032,972
1/23/201513.4713.6913.4513.5916,380
1/22/201537.7938.7437.5138.726,640,271
1/22/201513.1813.3913.1613.389,248
1/21/201537.3937.6837.1537.555,584,346
1/21/201512.9013.3012.8013.296,072
1/20/201537.6837.9037.1337.244,906,734
1/20/201512.9112.9812.8212.9010,645
1/19/201513.1313.1312.8412.855,359
1/16/201537.1437.5036.9037.466,479,857
1/16/201512.7012.8912.7012.805,509
1/15/201537.5737.6337.0937.255,079,075
1/15/201512.9912.9912.6012.7013,245
1/14/201537.7337.9236.9137.436,391,032
1/14/201513.1913.1912.6512.8719,000
1/13/201538.7039.0238.1138.404,872,099
1/13/201513.4013.4113.2013.2910,033
1/12/201539.0339.1038.3738.472,584,362
1/12/201513.3013.3013.0513.246,916
1/9/201539.4839.7038.9439.033,295,673
1/9/201513.5313.5313.2013.315,768
1/8/201539.4539.6439.4039.614,795,330
1/8/201513.5413.5513.4513.451,670
1/7/201538.6939.1038.4439.077,113,886
1/7/201513.4213.4213.2013.251,021
1/6/201539.4539.4737.8738.287,639,870
1/6/201513.2913.2913.1913.206,948
1/5/201540.2240.3739.2839.424,243,112
1/5/201513.5113.5113.2013.2110,078
1/2/201540.7540.7840.0840.463,891,446
1/2/201513.7613.7613.5413.545,831
12/31/201441.3041.3040.5440.572,222,559
12/31/201413.4713.4713.4013.715,441
12/30/201441.2041.2741.0241.032,102,679
12/30/201413.6813.6813.4513.454,476
12/29/201441.2141.7041.1741.282,298,264
12/29/201413.6713.8113.6713.693,211
12/26/201441.3041.5141.2641.291,518,776
12/24/201441.5941.7941.2841.291,238,911
12/24/201413.7713.7713.2913.653,018
12/23/201440.9641.6640.9441.534,753,076
12/23/201413.4213.9513.4213.854,285
12/22/201440.9340.9540.7140.953,761,784
12/22/201413.5813.9913.5013.793,041
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
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center