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

BK 
$37.63
*  
0.03
0.08%
Get BK Alerts
*Delayed - data as of Jul. 9, 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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.19  38.21  37.435  37.63 4,453,768
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
12/18/2013 33.4 33.92 32.845 33.89 7,289,639
12/17/2013 33.13 33.15 32.84 32.86 3,270,295
12/16/2013 33.04 33.24 32.99 33.14 3,041,120
12/13/2013 32.9 33.2 32.78 32.91 3,660,636
12/12/2013 32.86 33.1 32.81 32.84 5,509,691
12/11/2013 33.47 33.59 32.745 32.84 5,264,665
12/10/2013 33.49 33.865 33.49 33.5 2,639,411
12/09/2013 33.79 33.87 33.5 33.65 3,426,394
12/06/2013 33.56 33.675 33.28 33.62 3,764,649
12/05/2013 33.13 33.28 33.03 33.13 3,538,934
12/04/2013 33.12 33.62 33.02 33.37 3,526,832
12/03/2013 33.39 33.64 33.01 33.2 4,393,555
12/02/2013 33.79 34.04 33.58 33.64 3,786,010
11/29/2013 34 34.105 33.65 33.7 2,453,269
11/27/2013 34.18 34.18 33.615 33.91 3,556,851
11/26/2013 33.82 34.06 33.64 33.65 3,762,032
11/25/2013 33.75 34.255 33.72 33.78 3,974,917
11/22/2013 33.72 33.748 33.39 33.63 4,445,105
11/21/2013 33.41 33.77 33.205 33.72 4,572,055
11/20/2013 33.17 33.59 33.01 33.33 5,230,433
11/19/2013 33.08 33.4 32.93 32.98 5,575,628
11/18/2013 33.47 33.51 33.04 33.13 3,507,394
11/15/2013 33.12 33.48 33.091 33.42 3,972,922
11/14/2013 33.15 33.32 32.895 33.13 3,501,845
11/13/2013 32.35 33 32.28 33 4,853,228
11/12/2013 32.93 33.07 32.5 32.56 3,295,939
11/11/2013 33.2 33.33 32.99 33.08 2,960,504
11/08/2013 31.96 33.17 31.96 33.15 6,372,316
11/07/2013 32.43 32.59 31.95 32.01 4,937,164
11/06/2013 32.56 32.56 32.2 32.37 5,630,250
11/05/2013 32.3 32.52 32.11 32.35 3,148,913
11/04/2013 32.4 32.6 32.21 32.51 5,839,618
11/01/2013 31.93 32.49 31.9 32.36 8,965,083
10/31/2013 31.91 32.13 31.76 31.8 6,169,863
10/30/2013 32.2 32.231 31.88 31.99 3,656,541
10/29/2013 31.85 32.145 31.81 32.13 4,825,117
10/28/2013 31.87 32.13 31.74 31.83 6,618,639
10/25/2013 31.8 31.9 31.635 31.83 4,929,123
10/24/2013 31.54 31.7 31.47 31.66 4,743,040
10/23/2013 31.37 31.605 31.34 31.58 7,278,029
10/22/2013 31.66 31.69 31.37 31.59 4,849,123
10/21/2013 31.45 31.67 31.34 31.62 4,621,892
10/18/2013 31.38 31.55 31.22 31.48 3,775,838
10/17/2013 30.45 31.44 30.45 31.33 7,459,508
10/16/2013 31.17 31.39 30.52 30.76 6,999,519
10/15/2013 31.11 31.2 30.73 30.85 5,497,870
10/14/2013 30.61 31.19 30.48 31.18 4,033,914
10/11/2013 30.69 30.95 30.42 30.77 6,441,306
10/10/2013 30.23 30.81 30.19 30.81 5,003,189
10/09/2013 29.65 29.94 29.58 29.78 4,031,428
10/08/2013 30.24 30.3 29.55 29.57 4,895,894
10/07/2013 30.17 30.48 30.05 30.23 3,684,513
10/04/2013 29.96 30.56 29.85 30.5 4,028,372
10/03/2013 30.4 30.41 29.72 29.92 6,021,980
10/02/2013 30.47 30.605 30.25 30.46 3,682,132
10/01/2013 30.29 30.76 30.22 30.75 4,954,603
09/30/2013 29.97 30.34 29.82 30.19 5,629,659
09/27/2013 30.25 30.37 30.11 30.24 3,076,781
09/26/2013 30.53 30.81 30.475 30.59 3,464,953
09/25/2013 30.23 30.72 30.06 30.52 4,710,921
09/24/2013 30.37 30.525 30.09 30.19 3,431,971
09/23/2013 30.71 30.75 30.2 30.3 4,990,077
09/20/2013 31.21 31.38 30.73 30.85 6,665,830
09/19/2013 31.53 31.57 30.69 31.08 5,793,572
09/18/2013 31.45 31.91 31.295 31.38 7,073,310
09/17/2013 31.42 31.49 31.25 31.45 2,834,337
09/16/2013 31.49 31.59 31.2 31.4 3,660,115
09/13/2013 31.09 31.2 30.865 31.11 2,481,842
09/12/2013 31.2 31.295 31 31.04 3,083,510
09/11/2013 31.27 31.32 31.05 31.23 3,315,302
09/10/2013 31.08 31.37 31.05 31.28 3,826,415
09/09/2013 30.55 30.79 30.4 30.79 2,640,434
09/06/2013 30.76 30.8 29.98 30.46 4,125,208
09/05/2013 30.39 30.8 30.34 30.66 3,879,606
09/04/2013 30.07 30.55 30.01 30.39 4,642,853
09/03/2013 30.13 30.54 29.93 30.12 4,030,025
08/30/2013 29.89 29.9 29.615 29.74 3,714,622
08/29/2013 29.69 30.07 29.59 29.83 3,549,481
08/28/2013 29.63 29.9 29.52 29.75 3,764,739
08/27/2013 30.21 30.3 29.62 29.66 5,485,785
08/26/2013 30.83 30.995 30.65 30.66 2,895,821
08/23/2013 31.13 31.16 30.69 30.85 3,165,116
08/22/2013 30.38 31.23 30.31 31.02 4,484,169
08/21/2013 30.44 30.61 30.07 30.28 3,889,274
08/20/2013 30.33 30.66 30 30.56 5,028,336
08/19/2013 30.52 30.52 30.1 30.13 4,106,928
08/16/2013 30.32 30.725 30.31 30.57 4,748,601
08/15/2013 30.4 30.485 30.11 30.42 3,943,643
08/14/2013 30.7 30.99 30.66 30.69 3,319,770
08/13/2013 30.82 30.88 30.56 30.75 3,659,372
08/12/2013 30.75 31.02 30.62 30.75 3,688,709
08/09/2013 31.01 31.19 30.88 30.97 3,182,171
08/08/2013 31.37 31.57 30.96 31.06 3,234,416
08/07/2013 31.32 31.48 31 31.17 4,224,900
08/06/2013 31.66 31.77 31.44 31.52 3,137,660
08/05/2013 31.74 31.83 31.53 31.68 3,203,128
08/02/2013 31.93 31.95 31.7 31.8 3,123,442
08/01/2013 31.83 32.25 31.82 32 4,996,926
07/31/2013 31.63 31.979 31.41 31.45 5,202,409
07/30/2013 31.7 31.945 31.46 31.55 4,292,642
07/29/2013 31.67 31.87 31.51 31.53 4,282,264
07/26/2013 31.55 31.77 31.35 31.76 4,078,643
07/25/2013 31.68 31.95 31.49 31.85 4,268,663
07/24/2013 32.28 32.3 31.77 31.92 5,295,400
07/23/2013 32.1 32.36 32.03 32.21 4,242,631
07/22/2013 31.68 32.19 31.61 32.07 4,549,916
07/19/2013 31.48 31.8 31.17 31.77 5,227,144
07/18/2013 31.01 31.82 30.92 31.47 7,815,046
07/17/2013 31.05 31.78 30.769 30.92 10,180,610
07/16/2013 30.68 30.74 30.205 30.35 8,114,084
07/15/2013 30.39 30.715 30.18 30.69 6,849,818
07/12/2013 29.77 30.09 29.64 30.06 5,866,581
07/11/2013 29.82 29.88 29.43 29.77 5,688,269
07/10/2013 29.34 29.55 29.065 29.33 5,108,973
07/09/2013 29.46 29.46 28.91 29.34 6,710,207
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?