Bank Of New York Mellon Corporation (The) Historical Stock Prices

BK 
$39.04
*  
0.04
0.1%
Get BK Alerts
*Delayed - data as of Aug. 29, 2014 15:08 ET  -  Find a broker to begin trading BK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:08  39.09  39.18  38.91  39.04 2,576,543
08/28/2014 38.96 39.055 38.82 39 2,759,399
08/27/2014 39.37 39.4 39.07 39.17 3,337,882
08/26/2014 39.07 39.54 39.07 39.33 3,312,703
08/25/2014 39.56 39.69 39.26 39.47 3,765,012
08/22/2014 39.04 39.27 38.91 39.12 2,376,195
08/21/2014 38.78 39.25 38.74 39.14 3,444,520
08/20/2014 38.53 38.87 38.44 38.78 2,041,707
08/19/2014 38.52 38.65 38.375 38.59 2,835,121
08/18/2014 38.48 38.68 38.48 38.57 4,512,268
08/15/2014 38.4 38.54 37.9 38.24 6,368,150
08/14/2014 38.51 38.54 38.27 38.29 6,325,416
08/13/2014 38.65 38.72 38.295 38.45 5,363,704
08/12/2014 38.44 38.47 38.25 38.42 7,330,227
08/11/2014 38.67 38.75 38.29 38.44 10,707,060
08/08/2014 38.52 38.55 38.24 38.5 8,204,255
08/07/2014 39.49 39.49 38.33 38.42 9,337,021
08/06/2014 38.75 39.51 38.69 39.33 4,988,210
08/05/2014 39.03 39.275 38.87 38.95 5,995,785
08/04/2014 38.9 39.285 38.75 39.2 6,041,317
08/01/2014 39 39.2 38.68 38.73 7,607,721
07/31/2014 39.43 39.54 39.01 39.04 8,017,393
07/30/2014 39.47 40.055 39.43 39.82 5,994,638
07/29/2014 39.46 39.57 39.19 39.22 12,295,890
07/28/2014 39.38 39.63 39.295 39.48 5,535,651
07/25/2014 39.41 39.52 39.31 39.43 7,078,333
07/24/2014 39.19 39.85 39.15 39.77 6,370,644
07/23/2014 39.01 39.175 38.885 39.13 7,656,370
07/22/2014 38.56 39.07 38.55 39.06 7,602,769
07/21/2014 38.26 38.7 38.19 38.44 5,868,924
07/18/2014 38 38.5 37.78 38.43 5,828,636
07/17/2014 37.98 38.24 37.86 38 5,608,460
07/16/2014 38.3 38.39 37.975 38.11 6,012,429
07/15/2014 38.13 38.48 37.9 38.24 8,514,751
07/14/2014 37.95 38.09 37.53 37.64 5,011,491
07/11/2014 37.59 37.65 37.4 37.61 4,403,721
07/10/2014 37.15 37.78 37.121 37.72 5,067,833
07/09/2014 38.17 38.21 37.435 37.63 4,453,868
07/08/2014 37.62 37.65 37.125 37.6 6,016,129
07/07/2014 37.5 37.77 37.43 37.72 4,301,451
07/03/2014 37.85 38.09 37.75 37.93 2,739,308
07/02/2014 37.92 38.07 37.56 37.61 5,241,695
07/01/2014 37.85 38.31 37.75 37.9 10,110,910
06/30/2014 37.61 37.95 36.89 37.48 12,185,460
06/27/2014 35.71 36.28 35.69 36.23 5,864,372
06/26/2014 35.91 36.19 35.43 35.86 5,476,201
06/25/2014 35.81 36.39 35.76 36.24 5,765,071
06/24/2014 36 36.36 35.88 35.97 7,717,281
06/23/2014 36.01 36.25 35.9 36.11 3,976,651
06/20/2014 35.78 36.02 35.705 36.01 8,181,828
06/19/2014 35.73 35.79 35.37 35.66 8,834,927
06/18/2014 35.58 35.915 35.31 35.91 5,358,341
06/17/2014 34.78 35.65 34.66 35.61 5,047,815
06/16/2014 35.18 35.19 34.8 34.86 3,922,393
06/13/2014 35.35 35.55 35.25 35.36 3,804,493
06/12/2014 35.25 35.35 35.12 35.31 4,665,617
06/11/2014 35.27 35.41 35.14 35.38 3,357,209
06/10/2014 35.32 35.5 35.24 35.48 2,873,691
06/09/2014 35.15 35.54 35.11 35.44 2,853,563
06/06/2014 35 35.29 34.94 35.19 2,688,652
06/05/2014 34.65 35.07 34.44 34.95 3,889,709
06/04/2014 34.55 34.86 34.47 34.62 3,088,778
06/03/2014 34.52 34.73 34.43 34.58 2,585,207
06/02/2014 34.56 34.79 34.273 34.65 3,219,203
05/30/2014 34.49 34.64 34.29 34.56 3,975,141
05/29/2014 34.38 34.58 34.33 34.58 2,974,598
05/28/2014 34.61 34.65 34.36 34.37 3,918,586
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?