Historical Stock Prices

BNY 
$14.54
*  
0.11
0.76%
Get BNY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BNY now
Exchange: NYSE

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.
07/31/2015 14.55 14.57 14.48 14.54 31,975
07/30/2015 14.51 14.54 14.43 14.43 32,231
07/29/2015 14.45 14.5 14.4 14.49 23,602
07/28/2015 14.45 14.4899 14.35 14.42 25,654
07/27/2015 14.29 14.4 14.2899 14.36 7,695
07/24/2015 14.29 14.29 14.2401 14.29 7,372
07/23/2015 14.27 14.3 14.1965 14.27 24,258
07/22/2015 14.06 14.26 14.06 14.18 26,152
07/21/2015 14.11 14.15 14.105 14.15 6,763
07/20/2015 14.06 14.2201 14.01 14.08 30,017
07/17/2015 14.15 14.17 14.07 14.1 23,595
07/16/2015 14.11 14.13 14.02 14.11 21,033
07/15/2015 14.13 14.13 14.03 14.04 12,830
07/14/2015 13.97 14.14 13.96 14.1 43,753
07/13/2015 14.35 14.4 13.98 14.1 76,024
07/10/2015 14.4 14.75 14.35 14.42 24,822
07/09/2015 14.41 14.45 14.32 14.43 20,627
07/08/2015 14.3 14.42 14.25 14.4 11,124
07/07/2015 14.15 14.38 14.14 14.26 30,307
07/06/2015 14.15 14.15 14.08 14.15 18,921
07/02/2015 14.01 14.14 14.01 14.11 14,620
07/01/2015 14.09 14.09 13.94 13.98 29,851
06/30/2015 13.88 13.99 13.84 13.98 19,736
06/29/2015 13.89 13.9699 13.84 13.85 26,194
06/26/2015 13.95 14.07 13.9215 13.95 13,803
06/25/2015 14.08 14.08 14 14.01 17,888
06/24/2015 14.22 14.22 14.15 14.15 11,042
06/23/2015 14.16 14.23 14.12 14.2 12,463
06/22/2015 14.22 14.22 14.06 14.17 10,191
06/19/2015 14.22 14.29 14.213 14.24 17,494
06/18/2015 14.17 14.27 14.17 14.19 25,338
06/17/2015 14.12 14.23 14.06 14.18 19,391
06/16/2015 14.03 14.11 13.97 14.11 18,767
06/15/2015 13.99 14.02 13.96 14 18,366
06/12/2015 13.9 13.9799 13.88 13.95 10,159
06/11/2015 13.85 13.9 13.8 13.89 6,827
06/10/2015 13.85 13.9 13.8 13.84 15,683
06/09/2015 13.94 13.94 13.82 13.82 22,339
06/08/2015 13.98 13.98 13.9 13.91 20,685
06/05/2015 13.89 13.9793 13.8 13.95 28,080
06/04/2015 13.98 14.06 13.9 13.92 17,927
06/03/2015 14.03 14.05 13.97 13.98 18,820
06/02/2015 14.04 14.06 13.95 13.99 32,934
06/01/2015 14.08 14.1799 14 14.05 33,780
05/29/2015 14.07 14.11 13.99 14.03 42,768
05/28/2015 14.11 14.22 14.08 14.09 18,242
05/27/2015 14.11 14.19 14.1 14.16 29,501
05/26/2015 14.17 14.23 14.1 14.1001 32,309
05/22/2015 14.3 14.3279 14.15 14.19 18,484
05/21/2015 14.38 14.43 14.28 14.322 13,310
05/20/2015 14.35 14.42 14.29 14.33 35,391
05/19/2015 14.3 14.31 14.2 14.31 10,165
05/18/2015 14.48 14.48 14.25 14.274 18,591
05/15/2015 14.32 14.57 14.32 14.44 25,749
05/14/2015 14.23 14.4 14.2247 14.38 35,651
05/13/2015 14.18 14.22 14.16 14.2 35,322
05/12/2015 14.15 14.26 14.13 14.26 22,844
05/11/2015 14.2 14.26 14.13 14.19 33,778
05/08/2015 14.28 14.41 14.23 14.25 17,702
05/07/2015 14.25 14.2993 14.11 14.28 28,441
05/06/2015 14.5 14.5 14.3 14.3 20,982
05/05/2015 14.59 14.59 14.46 14.51 18,224
05/04/2015 14.73 14.7499 14.59 14.66 32,923
05/01/2015 14.74 14.74 14.65 14.72 28,743
04/30/2015 14.68 14.73 14.6428 14.7 15,739
*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?