$43.89 0.00 (%) Bank of New York Mellon Corp - NYSE

Aug. 4, 2015 | 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
8/4/201543.5444.0843.4043.894,671,495
8/4/201511.1811.1810.5510.664,088
8/3/201543.4143.6443.0843.404,590,057
7/31/201543.9543.9543.3343.404,636,221
7/31/201510.8010.9010.7010.705,092
7/30/201543.6143.9743.5743.934,726,485
7/30/201510.8010.8010.6110.708,630
7/29/201543.6143.9443.4343.785,555,142
7/29/201510.5010.8010.5010.707,566
7/28/201543.5143.6543.1643.595,434,361
7/28/201510.7210.8010.5510.608,100
7/27/201543.4143.4542.7243.266,115,999
7/27/201511.1711.1910.5010.5016,615
7/24/201544.1344.3743.6843.724,928,946
7/24/201511.3511.3511.1811.299,271
7/23/201544.8044.9944.3844.474,653,832
7/23/201511.3511.3611.3011.303,348
7/22/201544.3144.7444.1544.737,123,520
7/22/201511.6511.6511.2711.27900
7/21/201543.5844.1843.5044.159,810,588
7/21/201511.3311.3611.3011.306,300
7/20/201542.9843.0942.7742.985,732,595
7/20/201511.6111.6111.5511.551,708
7/17/201542.9243.0642.6242.823,223,480
7/17/201511.7911.7911.5911.591,823
7/16/201543.0843.1242.8643.073,206,339
7/16/201511.5611.7911.5611.797,540
7/15/201542.6042.8242.4642.673,187,725
7/15/201511.1011.2711.0311.266,856
7/14/201542.1942.5642.0642.533,454,127
7/14/201511.6311.6311.1611.2016,632
7/13/201541.8542.5041.8342.387,204,739
7/13/201511.3111.5011.3111.363,575
7/10/201541.4941.8141.3841.714,771,050
7/10/201511.3011.3011.2511.277,752
7/9/201541.0341.3040.8340.995,244,584
7/9/201511.3011.4611.3011.3010,909
7/8/201541.2141.2940.5340.544,696,231
7/8/201511.8811.8811.3011.336,605
7/7/201541.5341.7540.7741.544,661,087
7/7/201511.9511.9511.6511.6511,848
7/6/201541.3241.6241.2141.555,207,576
7/6/201511.8611.8611.8511.861,231
7/3/201511.8112.1911.8112.106,975
7/2/201542.1642.2941.5941.794,580,058
7/2/201511.9611.9611.8011.856,175
7/1/201542.5442.5542.0542.185,146,687
6/30/201542.3342.4841.8041.976,406,171
6/30/201512.1612.1611.9011.9015,006
6/29/201542.5042.6141.7541.795,083,682
6/29/201512.4312.4311.8011.9012,262
6/26/201543.0143.2042.8242.986,485,337
6/26/201512.5012.5012.4212.422,794
6/25/201543.4143.4642.8542.853,055,052
6/25/201512.5312.5512.5112.5215,042
6/24/201543.4843.7143.2643.293,788,183
6/24/201512.5012.6512.5012.5511,160
6/23/201543.6643.7843.4943.664,676,681
6/23/201512.6512.7012.5012.5011,050
6/22/201543.5343.6843.3643.474,721,957
6/22/201512.5212.6512.5212.604,330
6/19/201543.1743.3343.1043.129,539,484
6/19/201512.6112.6112.2812.4013,023
6/18/201543.3043.3642.9743.278,737,095
6/18/201512.7812.8012.5812.6113,817
6/17/201543.3743.4743.0443.156,824,374
6/17/201512.9112.9312.6512.754,270
6/16/201543.1543.3743.0943.208,233,848
6/16/201512.8312.8512.7012.715,103
6/15/201543.2643.3743.0243.297,393,229
6/15/201513.0013.0012.8112.829,925
6/12/201543.8243.8943.5543.685,853,747
6/12/201512.9213.0012.9213.0014,675
6/11/201543.7344.0343.6843.885,825,910
6/11/201512.8512.9612.8512.964,998
6/10/201543.6543.9943.5443.749,921,798
6/10/201512.7712.9312.7712.901,427
6/9/201543.3443.5643.1943.403,552,651
6/9/201512.7512.7512.7012.755,884
6/8/201543.3143.7643.2643.345,810,290
6/8/201512.9012.9012.7012.755,797
6/5/201543.7543.8742.9343.367,996,344
6/5/201512.9512.9712.9512.953,097
6/4/201542.8243.3742.8242.968,572,474
6/4/201512.9512.9712.8512.9012,190
6/3/201542.9043.6342.8343.415,037,432
6/3/201512.9512.9512.9012.932,030
6/2/201542.8742.9542.6342.907,886,752
6/2/201512.8512.9912.8512.992,751
6/1/201543.4943.5642.8742.9212,563,570
6/1/201512.8512.8512.8012.854,833
5/29/201543.8643.8643.3643.367,481,533
5/29/201512.9012.9012.7912.8412,440
5/28/201543.8143.9943.5743.955,545,198
5/28/201512.8612.9012.8512.855,635
5/27/201543.6344.1043.3843.886,021,093
5/27/201512.9512.9812.7912.8510,157
5/26/201543.4743.5843.1243.466,258,263
5/26/201512.9613.0012.9112.9218,734
5/25/201513.0913.0912.9713.0018,626
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!