Historical Stock Prices

BNY 
$14.61
*  
0.05
0.34%
Get BNY Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 14.56 14.62 14.53 14.61 11,278
02/26/2015 14.74 14.74 14.56 14.56 12,097
02/25/2015 14.71 14.82 14.69 14.74 21,842
02/24/2015 14.75 14.77 14.6901 14.77 12,455
02/23/2015 14.7 14.73 14.65 14.73 9,332
02/20/2015 14.55 14.637 14.5201 14.637 10,114
02/19/2015 14.33 14.53 14.33 14.53 10,306
02/18/2015 14.35 14.45 14.26 14.39 23,630
02/17/2015 14.56 14.56 14.28 14.28 18,487
02/13/2015 14.62 14.68 14.569 14.569 12,354
02/12/2015 14.62 14.71 14.61 14.61 3,506
02/11/2015 14.7 14.74 14.61 14.61 12,398
02/10/2015 14.79 14.82 14.71 14.71 12,370
02/09/2015 14.78 14.85 14.75 14.7813 13,611
02/06/2015 14.88 14.9099 14.75 14.75 17,114
02/05/2015 14.99 15.03 14.9 14.9 18,014
02/04/2015 15 15.08 14.9 14.99 11,917
02/03/2015 15 15.09 14.89 15.09 28,380
02/02/2015 15.06 15.09 14.921 15.0499 41,396
01/30/2015 14.98 15.06 14.96 15.01 27,436
01/29/2015 14.86 15 14.86 14.98 22,745
01/28/2015 14.72 14.86 14.71 14.82 23,476
01/27/2015 14.69 14.72 14.631 14.69 7,336
01/26/2015 14.66 14.71 14.56 14.6 16,208
01/23/2015 14.66 14.69 14.62 14.66 8,278
01/22/2015 14.77 14.77 14.57 14.65 32,676
01/21/2015 14.76 14.84 14.7 14.73 8,906
01/20/2015 14.8 14.83 14.72 14.78 23,123
01/16/2015 14.76 14.87 14.72 14.74 16,613
01/15/2015 14.78 14.86 14.69 14.7 10,755
01/14/2015 14.6 14.86 14.6 14.78 27,978
01/13/2015 14.67 14.68 14.58 14.59 18,550
01/12/2015 14.59 14.71 14.57 14.7 23,984
01/09/2015 14.46 14.63 14.429 14.6299 14,678
01/08/2015 14.54 14.58 14.458 14.47 24,894
01/07/2015 14.51 14.59 14.4597 14.54 38,791
01/06/2015 14.54 14.58 14.41 14.46 60,549
01/05/2015 14.41 14.56 14.39 14.47 22,523
01/02/2015 14.29 14.41 14.26 14.4068 14,967
12/31/2014 14.35 14.44 14.27 14.36 30,489
12/30/2014 14.29 14.33 14.23 14.33 22,229
12/29/2014 14.44 14.44 14.19 14.25 47,033
12/26/2014 14.4 14.4143 14.36 14.41 9,583
12/24/2014 14.42 14.42 14.35 14.37 15,531
12/23/2014 14.35 14.41 14.28 14.3432 68,244
12/22/2014 14.35 14.37 14.26 14.33 18,563
12/19/2014 14.35 14.38 14.29 14.34 15,932
12/18/2014 14.33 14.35 14.25 14.34 26,605
12/17/2014 14.26 14.34 14.2 14.32 51,351
12/16/2014 14.27 14.27 14.19 14.27 52,778
12/15/2014 14.25 14.27 14.17 14.21 22,667
12/12/2014 14.2 14.27 14.17 14.2345 32,747
12/11/2014 14.13 14.24 14.12 14.16 15,911
12/10/2014 14.11 14.2 14.1 14.14 41,030
12/09/2014 14.2 14.2 14.1535 14.1701 37,797
12/08/2014 14.27 14.27 14.07 14.2 28,524
12/05/2014 14.35 14.3699 14.25 14.28 32,170
12/04/2014 14.39 14.41 14.33 14.37 26,929
12/03/2014 14.32 14.4 14.2957 14.36 33,985
12/02/2014 14.3 14.35 14.234 14.31 23,008
12/01/2014 14.29 14.37 14.26 14.28 13,233
11/28/2014 14.15 14.25 14.1 14.23 10,281
11/26/2014 14.15 14.23 14.09 14.16 41,534
11/25/2014 14.2 14.21 14.08 14.17 51,343
11/24/2014 14.34 14.35 14.12 14.13 56,351
11/21/2014 14.4 14.4 14.27 14.31 31,435
11/20/2014 14.4 14.42 14.365 14.39 26,973
11/19/2014 14.33 14.38 14.308 14.35 8,098
11/18/2014 14.27 14.39 14.27 14.31 17,578
11/17/2014 14.36 14.395 14.26 14.26 32,467
11/14/2014 14.31 14.39 14.27 14.34 25,533
11/13/2014 14.27 14.319 14.22 14.24 29,921
11/12/2014 14.3 14.4 14.21 14.31 48,635
11/11/2014 14.3 14.32 14.28 14.32 5,501
11/10/2014 14.44 14.44 14.33 14.34 18,664
11/07/2014 14.34 14.49 14.26 14.43 39,664
11/06/2014 14.27 14.41 14.27 14.38 41,936
11/05/2014 14.3 14.34 14.25 14.34 16,908
11/04/2014 14.26 14.271 14.2 14.27 14,226
11/03/2014 14.38 14.38 14.25 14.25 32,140
10/31/2014 14.38 14.38 14.26 14.35 9,507
10/30/2014 14.39 14.42 14.33 14.36 20,553
10/29/2014 14.27 14.4 14.26 14.35 42,609
10/28/2014 14.15 14.28 14.13 14.24 28,485
10/27/2014 14.08 14.15 14.07 14.13 29,106
10/24/2014 14.15 14.19 14.1 14.1 9,848
10/23/2014 14.16 14.2 14.1075 14.15 30,770
10/22/2014 14.16 14.2 14.14 14.14 11,994
10/21/2014 14.16 14.2299 14.12 14.19 16,757
10/20/2014 14.25 14.25 14.1 14.15 21,684
10/17/2014 14.25 14.25 14.1925 14.23 22,589
10/16/2014 14.13 14.2542 14.13 14.24 17,577
10/15/2014 14.19 14.26 14.16 14.16 12,550
10/14/2014 14.27 14.28 14.1401 14.16 15,373
10/13/2014 14.35 14.35 14.2 14.23 7,858
10/10/2014 14.27 14.35 14.16 14.28 11,648
10/09/2014 14.3 14.39 14.26 14.26 39,478
10/08/2014 14.3 14.34 14.22 14.26 13,261
10/07/2014 14.15 14.24 14.115 14.23 47,910
10/06/2014 14.1 14.15 14.0999 14.14 37,616
10/03/2014 14.11 14.14 14.081 14.1 24,228
10/02/2014 14.08 14.15 14.03 14.05 26,043
10/01/2014 14.01 14.06 13.967 14.06 25,916
09/30/2014 14 14 13.92 13.98 11,681
09/29/2014 13.94 13.98 13.84 13.967 11,333
09/26/2014 13.97 13.97 13.881 13.9367 22,103
09/25/2014 13.88 13.96 13.88 13.94 6,377
09/24/2014 13.88 13.95 13.8 13.95 24,507
09/23/2014 13.8 13.86 13.74 13.86 34,650
09/22/2014 13.75 13.87 13.73 13.75 52,295
09/19/2014 13.86 13.89 13.74 13.82 19,415
09/18/2014 13.81 13.91 13.63 13.81 65,122
09/17/2014 13.62 13.8 13.576 13.79 70,526
09/16/2014 13.62 13.64 13.55 13.56 57,073
09/15/2014 13.61 13.68 13.59 13.67 24,673
09/12/2014 13.7 13.7 13.63 13.64 20,100
09/11/2014 13.72 13.8 13.7 13.74 22,354
09/10/2014 13.9 13.9 13.76 13.8 37,729
09/09/2014 13.9 13.9 13.82 13.9 23,890
09/08/2014 13.88 13.91 13.86 13.88 18,004
09/05/2014 13.88 13.93 13.87 13.93 20,925
09/04/2014 13.96 13.975 13.85 13.85 23,257
09/03/2014 13.99 14.03 13.91 14.0144 20,326
09/02/2014 13.9 13.99 13.88 13.99 23,489
08/29/2014 13.98 14 13.92 13.98 18,685
08/28/2014 14 14 13.93 13.96 11,550
08/27/2014 13.99 14 13.96 14 14,135
08/26/2014 13.87 13.96 13.85 13.96 15,614
08/25/2014 13.83 13.871 13.79 13.8701 14,538
08/22/2014 13.8 13.8634 13.8 13.8634 20,778
08/21/2014 13.89 13.9 13.8 13.83 16,137
08/20/2014 13.86 13.88 13.83 13.87 8,869
08/19/2014 13.85 13.85 13.78 13.83 11,909
08/18/2014 13.93 13.93 13.79 13.79 18,741
08/15/2014 13.92 14 13.84 13.87 25,158
08/14/2014 13.91 14 13.89 13.94 27,883
08/13/2014 13.93 13.93 13.85 13.88 10,820
08/12/2014 13.95 13.969 13.91 13.92 9,450
08/11/2014 13.9 13.9599 13.88 13.92 7,754
08/08/2014 13.89 13.96 13.89 13.9301 9,477
08/07/2014 13.82 13.89 13.81 13.89 10,012
08/06/2014 13.79 13.89 13.78 13.87 13,014
08/05/2014 13.74 13.8 13.72 13.7401 18,795
08/04/2014 13.83 13.83 13.72 13.72 33,486
08/01/2014 13.86 13.8822 13.75 13.82 12,212
07/31/2014 13.72 13.8999 13.7001 13.79 15,803
07/30/2014 13.86 13.86 13.78 13.79 29,009
07/29/2014 13.99 14 13.8 13.87 26,671
07/28/2014 13.99 13.99 13.92 13.93 5,064
07/25/2014 13.97 13.99 13.92 13.956 14,700
07/24/2014 13.94 13.99 13.87 13.87 17,783
07/23/2014 13.98 14.02 13.94 13.99 11,833
07/22/2014 13.83 14 13.82 13.99 62,493
07/21/2014 13.77 13.86 13.75 13.84 11,065
07/18/2014 13.71 13.76 13.66 13.69 31,837
07/17/2014 13.81 13.81 13.65 13.68 30,807
07/16/2014 13.73 13.8 13.68 13.7 20,400
07/15/2014 13.79 13.79 13.7 13.74 38,758
07/14/2014 13.8 13.8 13.71 13.75 18,223
07/11/2014 13.75 13.81 13.67 13.8 25,684
07/10/2014 13.74 13.87 13.693 13.8 26,541
07/09/2014 13.74 13.74 13.7 13.73 3,556
07/08/2014 13.82 13.95 13.69 13.73 33,424
07/07/2014 13.77 13.84 13.76 13.7774 38,421
07/03/2014 13.8 13.8 13.7 13.71 5,939
07/02/2014 13.94 13.94 13.74 13.77 22,338
07/01/2014 14.05 14.05 13.89 13.92 27,889
06/30/2014 14.08 14.0847 13.99 14.06 18,033
06/27/2014 14.05 14.09 14.031 14.04 15,932
06/26/2014 13.99 14.05 13.93 14.03 15,716
06/25/2014 13.89 13.97 13.89 13.96 9,464
06/24/2014 13.76 13.9 13.76 13.88 25,696
06/23/2014 13.75 13.78 13.72 13.77 25,603
06/20/2014 13.74 13.75 13.7 13.72 18,599
06/19/2014 13.83 13.83 13.731 13.731 12,702
06/18/2014 13.73 13.78 13.71 13.772 15,596
06/17/2014 13.93 13.95 13.7 13.73 41,551
06/16/2014 14 14 13.94 13.94 14,197
06/13/2014 14.09 14.09 14.01 14.01 5,339
06/12/2014 14.09 14.09 14.03 14.0401 5,463
06/11/2014 14.15 14.1951 14.1 14.1 9,081
06/10/2014 14.1 14.19 14.06 14.15 17,280
06/09/2014 14.11 14.16 14.1 14.15 8,836
06/06/2014 14.15 14.199 14.1 14.13 33,289
06/05/2014 14.08 14.11 14.04 14.11 7,141
06/04/2014 14.14 14.19 14.04 14.05 25,882
06/03/2014 14.03 14.18 13.973 14.12 34,835
06/02/2014 14.02 14.03 13.98 14.01 17,471
05/30/2014 14.06 14.205 13.97 13.981 72,236
05/29/2014 14.03 14.05 14.015 14.02 6,556
05/28/2014 14 14.04 13.95 14.03 35,769
05/27/2014 14 14 13.94 13.99 15,127
05/23/2014 14.03 14.05 13.98 13.98 15,275
05/22/2014 14.13 14.14 13.98 13.99 28,273
05/21/2014 14.19 14.19 14.09 14.09 13,403
05/20/2014 14.2 14.2 14.13 14.1401 10,027
05/19/2014 14.19 14.22 14.1872 14.21 5,858
05/16/2014 14.18 14.18 14.1 14.16 18,630
05/15/2014 14.2 14.23 14.04 14.04 31,497
05/14/2014 14.14 14.15 14.1104 14.14 18,920
05/13/2014 14.08 14.11 14.05 14.11 31,607
05/12/2014 14.12 14.15 14.06 14.15 92,064
05/09/2014 14.08 14.13 14.0216 14.11 26,984
05/08/2014 14.12 14.16 14.03 14.03 25,119
05/07/2014 14.08 14.09 13.99 14.09 27,604
05/06/2014 14.02 14.02 13.966 14 30,159
05/05/2014 14.09 14.09 13.94 13.97 30,353
05/02/2014 14.04 14.37 13.953 14.03 61,442
05/01/2014 14.07 14.08 14.01 14.04 21,817
04/30/2014 14.04 14.06 13.9999 14 22,553
04/29/2014 14.08 14.14 13.96 13.96 18,274
04/28/2014 14.07 14.14 14.01 14.04 16,708
04/25/2014 14.18 14.23 14 14.02 50,239
04/24/2014 14.05 14.15 14.0199 14.11 28,419
04/23/2014 13.98 14.06 13.95 13.98 12,389
04/22/2014 13.96 14.01 13.92 13.96 32,518
04/21/2014 13.76 13.97 13.66 13.91 33,337
04/17/2014 13.79 13.79 13.67 13.7 26,564
04/16/2014 13.63 13.79 13.56 13.79 40,641
04/15/2014 13.55 13.63 13.55 13.63 21,631
04/14/2014 13.57 13.59 13.52 13.59 21,857
04/11/2014 13.56 13.63 13.52 13.619 15,257
04/10/2014 13.64 13.6908 13.61 13.64 30,057
04/09/2014 13.65 13.74 13.61 13.67 55,654
04/08/2014 13.6 13.65 13.55 13.65 22,258
04/07/2014 13.47 13.62 13.47 13.6 46,603
04/04/2014 13.51 13.59 13.5 13.51 37,828
04/03/2014 13.44 13.52 13.4101 13.52 13,472
04/02/2014 13.4 13.44 13.35 13.43 47,755
04/01/2014 13.54 13.54 13.4 13.44 27,460
03/31/2014 13.45 13.49 13.4 13.48 39,642
03/28/2014 13.5 13.51 13.45 13.46 13,476
03/27/2014 13.6 13.6 13.4316 13.45 27,078
03/26/2014 13.42 13.58 13.4 13.56 25,114
03/25/2014 13.36 13.42 13.29 13.41 15,403
03/24/2014 13.29 13.33 13.235 13.33 17,537
03/21/2014 13.11 13.23 13.1 13.23 21,571
03/20/2014 13.17 13.1875 13.06 13.07 21,510
03/19/2014 13.32 13.33 13.13 13.21 21,556
03/18/2014 13.29 13.32 13.23 13.28 17,286
03/17/2014 13.19 13.28 13.17 13.28 9,938
03/14/2014 13.24 13.279 13.12 13.12 31,455
03/13/2014 13.19 13.31 13.17 13.23 46,164
03/12/2014 13.2 13.26 13.18 13.18 19,754
03/11/2014 13.21 13.23 13.12 13.21 34,077
03/10/2014 13.15 13.21 13.105 13.21 33,558
03/07/2014 13.16 13.16 13.09 13.13 56,999
03/06/2014 13.2601 13.2801 13.21 13.22 19,250
03/05/2014 13.25 13.31 13.23 13.28 12,422
03/04/2014 13.33 13.36 13.23 13.3 30,277
03/03/2014 13.25 13.3 13.17 13.26 31,161
02/28/2014 13.14 13.25 13.14 13.19 20,141
02/27/2014 13.22 13.2265 13.14 13.21 20,313
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?