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

BK 
$40.85
*  
0.26
0.63%
Get BK Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  41.19  41.32  40.83  40.85 7,421,682
12/19/2014 41.16 41.32 40.83 40.85 7,419,835
12/18/2014 40.84 41.11 40.65 41.11 5,462,511
12/17/2014 39.85 40.365 39.68 40.35 5,829,088
12/16/2014 39.48 40.29 39.31 39.62 6,816,431
12/15/2014 40.2 40.26 39.475 39.72 6,992,570
12/12/2014 40.13 40.63 39.89 39.92 6,605,397
12/11/2014 40.84 41.27 40.49 40.54 8,822,184
12/10/2014 41.16 41.41 40.74 40.78 5,304,410
12/09/2014 40.79 41.28 40.535 41.24 3,946,573
12/08/2014 41.27 41.62 40.97 41.24 4,487,468
12/05/2014 40.58 41.51 40.475 41.11 4,766,713
12/04/2014 40.26 40.5 40.1 40.38 3,025,572
12/03/2014 40.21 40.81 40.17 40.4 3,918,782
12/02/2014 39.76 40.325 39.7 40.28 3,772,274
12/01/2014 39.95 39.95 39.29 39.58 2,785,752
11/28/2014 40.2 40.27 39.98 40.03 1,661,662
11/26/2014 40.05 40.22 39.98 40.21 1,714,293
11/25/2014 40.35 40.4 39.905 40.1 2,927,406
11/24/2014 40.16 40.32 39.93 40.04 2,681,360
11/21/2014 40.37 40.39 39.98 40.09 4,516,278
11/20/2014 39.5 40.03 39.43 39.96 3,809,235
11/19/2014 39.54 39.87 39.33 39.79 4,779,383
11/18/2014 39.73 39.87 39.62 39.69 4,472,117
11/17/2014 39.48 39.81 39.27 39.73 4,143,530
11/14/2014 39.61 40.03 39.59 39.67 4,762,760
11/13/2014 39.74 39.79 39.18 39.59 4,965,768
11/12/2014 39.23 39.83 39.16 39.74 3,626,416
11/11/2014 39.41 39.58 39.3 39.45 3,383,406
11/10/2014 38.89 39.53 38.87 39.5 4,151,906
11/07/2014 38.81 39.01 38.48 38.91 2,325,038
11/06/2014 38.77 38.85 38.58 38.77 4,853,489
11/05/2014 38.87 38.93 38.44 38.67 3,386,095
11/04/2014 38.37 38.76 38.31 38.7 4,877,808
11/03/2014 38.76 38.87 38.32 38.47 4,562,569
10/31/2014 38.5 38.97 38.4 38.72 6,841,392
10/30/2014 37.72 38.16 37.59 37.97 6,373,064
10/29/2014 37.23 37.82 37.05 37.7 8,248,276
10/28/2014 37.65 37.81 36.59 37.12 9,006,274
10/27/2014 37.04 37.59 36.77 37.4 7,265,836
10/24/2014 36.38 37.13 36.36 37.12 5,457,394
10/23/2014 36.82 36.89 36.41 36.48 5,427,998
10/22/2014 36.86 36.87 36.38 36.38 6,020,336
10/21/2014 36.68 36.85 36.59 36.8 6,060,583
10/20/2014 36.44 36.5 36.13 36.36 4,123,449
10/17/2014 36.55 36.71 35.83 36.36 6,930,654
10/16/2014 35.3 36.47 35.08 36.16 7,112,762
10/15/2014 36.06 36.15 35.06 35.95 7,507,306
10/14/2014 36.41 36.96 36.335 36.55 8,455,133
10/13/2014 37.04 37.15 36.33 36.35 3,643,268
10/10/2014 37.32 37.7 36.885 36.89 5,096,089
10/09/2014 38.48 38.49 37.28 37.31 7,214,469
10/08/2014 37.98 38.575 37.83 38.56 5,160,039
10/07/2014 38.53 38.53 37.87 37.88 4,214,779
10/06/2014 38.94 39.09 38.59 38.78 2,845,932
10/03/2014 38.47 38.85 38.39 38.7 4,255,443
10/02/2014 38.19 38.29 37.78 38.21 3,856,390
10/01/2014 38.7 38.7 38.15 38.22 3,441,473
09/30/2014 38.57 38.86 37.46 38.73 5,600,093
09/29/2014 38.51 38.78 38.38 38.61 3,137,153
09/26/2014 38.78 39.015 38.545 38.94 3,197,478
09/25/2014 39 39.09 38.63 38.65 5,376,542
09/24/2014 38.9 39.23 38.78 39.22 4,971,605
09/23/2014 39.33 39.49 38.96 38.96 5,692,558
09/22/2014 39.55 39.71 39.295 39.34 3,839,970
09/19/2014 40.39 40.51 39.68 39.68 9,264,104
09/18/2014 40.5 40.8 40.24 40.25 9,304,937
09/17/2014 40.22 40.55 40.05 40.26 5,066,911
09/16/2014 39.71 40.245 39.67 40.17 5,906,459
09/15/2014 39.59 39.93 39.56 39.92 5,870,531
09/12/2014 39.41 39.93 39.35 39.9 7,545,631
09/11/2014 38.97 39.41 38.94 39.37 10,344,990
09/10/2014 38.9 39.2 38.89 39.13 4,213,463
09/09/2014 39.24 39.33 38.75 38.79 4,933,503
09/08/2014 39.43 39.67 39.3 39.44 5,502,963
09/05/2014 39.36 39.56 39.22 39.47 5,198,924
09/04/2014 39.61 39.91 39.41 39.47 4,526,649
09/03/2014 39.84 39.85 39.43 39.52 3,013,419
09/02/2014 39.3 39.66 39.205 39.65 3,655,170
08/29/2014 39.03 39.19 38.91 39.18 3,926,582
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
05/27/2014 34.6 34.83 34.44 34.65 4,032,680
05/23/2014 34.55 34.62 34.13 34.59 3,021,136
05/22/2014 34.39 34.67 34.27 34.57 4,075,008
05/21/2014 34.32 34.6 34.19 34.33 3,106,797
05/20/2014 34.08 34.16 33.89 34.08 4,968,546
05/19/2014 33.89 34.2 33.85 34.1 3,065,580
05/16/2014 33.66 34.04 33.55 34.03 6,807,233
05/15/2014 34.05 34.05 33.27 33.65 4,892,896
05/14/2014 34.77 34.85 34.08 34.18 4,320,705
05/13/2014 34.76 34.95 34.58 34.86 3,647,465
05/12/2014 34.3 34.81 34.29 34.78 3,882,628
05/09/2014 34.28 34.41 33.78 34.1 5,944,665
05/08/2014 34.29 34.59 34.15 34.47 5,783,628
05/07/2014 33.76 34.32 33.58 34.3 4,481,884
05/06/2014 34.18 34.18 33.6 33.6 4,905,259
05/05/2014 34.11 34.41 33.86 34.3 3,745,661
05/02/2014 34.11 34.77 34.01 34.43 5,749,560
05/01/2014 33.92 34.19 33.76 33.95 4,622,107
04/30/2014 33.84 33.96 33.575 33.87 5,838,816
04/29/2014 33.58 33.94 33.44 33.82 4,086,645
04/28/2014 33.64 33.75 33.02 33.36 4,267,647
04/25/2014 33.17 33.68 33.14 33.6 5,762,039
04/24/2014 34.28 34.33 33.57 33.62 5,899,537
04/23/2014 33.49 34.64 33.43 34.21 7,088,303
04/22/2014 33.56 34.01 33.3 33.75 5,785,173
04/21/2014 33.68 33.84 33.56 33.71 4,472,032
04/17/2014 33.42 33.85 33.37 33.76 3,610,162
04/16/2014 33.1 33.49 33.01 33.42 6,816,711
04/15/2014 33.89 34.03 32.68 33.25 5,813,545
04/14/2014 33.49 33.52 32.84 33.23 4,312,079
04/11/2014 33.21 33.48 32.66 33.12 6,146,946
04/10/2014 34 34.03 33.31 33.33 8,247,776
04/09/2014 34.37 34.37 33.74 33.97 5,008,385
04/08/2014 34.47 34.47 33.52 33.88 5,721,090
04/07/2014 34.56 34.57 33.75 33.82 5,959,032
04/04/2014 35.67 35.72 34.6 34.6 5,054,936
04/03/2014 35.26 35.41 35.02 35.39 3,512,974
04/02/2014 33.74 35.43 33.74 35.27 3,755,231
04/01/2014 35.81 35.86 35.18 35.41 5,115,893
03/31/2014 35.31 35.49 35.25 35.29 3,915,845
03/28/2014 35.25 35.425 35.01 35.1 3,842,014
03/27/2014 35.2 35.46 34.72 35 7,873,578
03/26/2014 35.6 35.61 35.1 35.15 5,191,818
03/25/2014 35.68 35.74 34.88 35.4 17,410,470
03/24/2014 35.46 35.88 35.35 35.58 7,284,792
03/21/2014 35.65 35.855 35.11 35.25 15,036,880
03/20/2014 34.16 35.3 34.1 35.22 10,652,720
03/19/2014 33.49 34.22 33.32 34.19 8,459,546
03/18/2014 33.42 33.56 33.33 33.49 4,420,737
03/17/2014 33.33 33.71 33.28 33.37 4,961,124
03/14/2014 33.14 33.23 32.885 33.13 10,727,280
03/13/2014 33.36 33.47 33 33.17 10,375,320
03/12/2014 32.58 33.31 32.58 33.3 5,984,818
03/11/2014 33.48 33.53 33.075 33.22 5,377,567
03/10/2014 33.37 33.4283 33.19 33.34 3,664,603
03/07/2014 33 33.56 32.92 33.51 8,248,135
03/06/2014 32.51 32.9 32.47 32.76 3,488,552
03/05/2014 32.41 32.57 32.24 32.44 3,789,047
03/04/2014 32.24 32.49 32.17 32.4 5,279,315
03/03/2014 31.64 31.935 31.4 31.87 5,903,132
02/28/2014 31.84 32.1125 31.7 32 6,393,627
02/27/2014 31.4 31.89 31.32 31.87 4,527,874
02/26/2014 31.5 31.58 31.1401 31.4 4,516,925
02/25/2014 31.73 31.75 31.38 31.45 5,110,969
02/24/2014 31.13 31.98 31.13 31.8 4,555,186
02/21/2014 31.22 31.58 31.12 31.35 4,638,785
02/20/2014 31.18 31.28 30.82 31.18 6,169,761
02/19/2014 31.63 31.83 31.1035 31.13 4,369,587
02/18/2014 31.85 31.95 31.69 31.76 3,527,897
02/14/2014 31.91 32.02 31.71 31.79 4,978,852
02/13/2014 31.74 32.01 31.68 31.98 3,479,674
02/12/2014 32.04 32.27 31.82 31.98 2,545,092
02/11/2014 31.53 32.04 31.33 31.97 4,739,388
02/10/2014 31.75 31.77 31.34 31.51 4,695,231
02/07/2014 31.64 31.84 31.39 31.79 5,292,548
02/06/2014 31.01 31.49 30.96 31.47 3,671,715
02/05/2014 31.14 31.265 30.84 30.93 4,187,761
02/04/2014 31.17 31.35 30.94 31.19 8,462,292
02/03/2014 31.89 32.02 30.88 30.91 7,764,980
01/31/2014 31.77 32.23 31.66 31.96 5,236,328
01/30/2014 32.05 32.59 32.04 32.41 4,798,070
01/29/2014 31.78 32.29 31.67 31.73 6,445,434
01/28/2014 32.18 32.315 32.01 32.22 5,983,320
01/27/2014 32.34 32.5501 31.9 32.04 6,479,574
01/24/2014 32.71 33 32.305 32.34 7,143,116
01/23/2014 33.08 33.21 32.84 33.12 8,123,377
01/22/2014 33.07 33.44 33.03 33.41 6,127,157
01/21/2014 32.99 33.12 32.75 33.09 7,714,804
01/17/2014 33.45 33.48 32.63 32.7 8,525,212
01/16/2014 34.14 34.18 33.8 33.92 6,850,724
01/15/2014 34.07 34.165 33.79 34.16 6,027,645
01/14/2014 33.65 33.86 33.5 33.82 5,369,710
01/13/2014 34.19 34.28 33.43 33.5 6,130,572
01/10/2014 34.67 34.73 34.05 34.23 4,777,172
01/09/2014 34.71 34.83 34.315 34.7 3,673,748
01/08/2014 34.64 34.84 34.31 34.66 4,855,021
01/07/2014 35.1 35.17 34.33 34.54 6,967,526
01/06/2014 35.28 35.66 34.88 34.95 6,204,431
01/03/2014 34.61 35.34 34.5809 34.96 4,000,345
01/02/2014 34.3 35.03 34.3 34.56 3,469,397
12/31/2013 34.64 34.99 34.57 34.94 2,777,099
12/30/2013 34.63 34.65 34.44 34.54 1,877,504
12/27/2013 34.55 34.64 34.3955 34.5 1,940,817
12/26/2013 34.43 34.64 34.39 34.56 1,854,656
12/24/2013 34.47 34.495 34.25 34.41 1,066,704
12/23/2013 34.09 34.42 33.99 34.37 3,397,648
12/20/2013 33.96 34.13 33.84 33.88 6,917,177
12/19/2013 33.8 33.97 33.59 33.87 3,680,087
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?