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

BK 
$43.4
*  
0.53
1.21%
Get BK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.85  43.95  43.33  43.40 4,621,733
07/31/2015 43.95 43.95 43.33 43.4 4,636,221
07/30/2015 43.61 43.97 43.57 43.93 4,726,485
07/29/2015 43.61 43.94 43.43 43.78 5,555,142
07/28/2015 43.51 43.65 43.16 43.59 5,434,361
07/27/2015 43.41 43.45 42.721 43.26 6,115,899
07/24/2015 44.13 44.37 43.68 43.72 4,928,946
07/23/2015 44.8 44.99 44.38 44.47 4,653,832
07/22/2015 44.31 44.74 44.15 44.73 7,122,559
07/21/2015 43.58 44.18 43.5 44.15 9,801,777
07/20/2015 42.98 43.09 42.77 42.98 5,732,095
07/17/2015 42.92 43.055 42.62 42.82 3,223,480
07/16/2015 43.08 43.12 42.86 43.07 3,206,339
07/15/2015 42.6 42.82 42.46 42.67 3,187,725
07/14/2015 42.19 42.56 42.06 42.53 3,454,127
07/13/2015 41.85 42.5 41.83 42.38 7,204,739
07/10/2015 41.49 41.81 41.38 41.71 4,770,960
07/09/2015 41.03 41.3 40.83 40.99 5,244,194
07/08/2015 41.21 41.29 40.525 40.54 4,696,231
07/07/2015 41.53 41.75 40.765 41.54 4,661,087
07/06/2015 41.32 41.62 41.21 41.55 5,207,576
07/02/2015 42.16 42.29 41.59 41.79 4,580,058
07/01/2015 42.54 42.55 42.045 42.18 5,146,687
06/30/2015 42.33 42.48 41.8 41.97 6,406,165
06/29/2015 42.5 42.61 41.75 41.79 5,075,438
06/26/2015 43.01 43.2 42.82 42.98 6,485,337
06/25/2015 43.41 43.46 42.85 42.85 3,047,941
06/24/2015 43.48 43.71 43.255 43.29 3,788,183
06/23/2015 43.66 43.775 43.49 43.66 4,676,681
06/22/2015 43.53 43.68 43.36 43.47 4,721,957
06/19/2015 43.17 43.33 43.1 43.12 9,539,484
06/18/2015 43.3 43.36 42.97 43.27 8,736,915
06/17/2015 43.37 43.47 43.04 43.15 6,824,343
06/16/2015 43.15 43.37 43.09 43.2 8,233,848
06/15/2015 43.26 43.37 43.02 43.29 7,393,229
06/12/2015 43.82 43.89 43.55 43.68 5,853,747
06/11/2015 43.73 44.03 43.68 43.88 5,825,910
06/10/2015 43.65 43.99 43.54 43.74 9,921,798
06/09/2015 43.34 43.56 43.19 43.4 3,520,176
06/08/2015 43.31 43.76 43.26 43.34 5,810,290
06/05/2015 43.75 43.87 42.93 43.36 7,996,344
06/04/2015 42.82 43.37 42.82 42.96 8,572,474
06/03/2015 42.9 43.63 42.83 43.41 5,037,432
06/02/2015 42.87 42.95 42.63 42.9 7,886,752
06/01/2015 43.49 43.56 42.865 42.92 12,563,570
05/29/2015 43.86 43.86 43.36 43.36 7,481,533
05/28/2015 43.81 43.99 43.565 43.95 5,545,198
05/27/2015 43.63 44.095 43.38 43.88 5,596,093
05/26/2015 43.47 43.58 43.12 43.46 6,258,263
05/22/2015 43.6 43.66 43.45 43.47 2,995,502
05/21/2015 43.39 43.77 43.3501 43.64 4,208,920
05/20/2015 43.51 43.84 43.37 43.62 4,134,789
05/19/2015 43.61 43.73 43.38 43.54 7,493,356
05/18/2015 43.12 43.56 43.01 43.47 6,825,371
05/15/2015 43.39 43.46 42.92 43.09 5,656,205
05/14/2015 43.47 43.48 43.19 43.37 4,573,761
05/13/2015 43.09 43.41 43.05 43.27 4,396,540
05/12/2015 42.99 43.32 42.85 43.18 3,880,113
05/11/2015 43.5 43.67 43.24 43.25 6,139,109
05/08/2015 43.58 43.64 43.29 43.41 6,755,902
05/07/2015 42.9 43.445 42.77 43.31 6,132,978
05/06/2015 43.04 43.25 42.645 42.94 5,212,556
05/05/2015 43.09 43.64 42.88 42.9 7,238,790
05/04/2015 42.77 43.345 42.7 43.28 3,983,436
05/01/2015 42.61 42.76 42.2 42.74 6,102,252
04/30/2015 42.63 42.86 42.19 42.34 4,647,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?