Quantcast

Bank of New York Mellon Corporation (The) Common Stock Historical Stock Prices

BK 
$50.54
*  
1.35
2.6%
Get BK Alerts
*Delayed - data as of Mar. 22, 2019 14:09 ET  -  Find a broker to begin trading BK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BK Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
14:09 51.49 51.58 49.865 50.54 2,856,692
03/21/2019 51.6 52.05 51.01 51.89 4,642,267
03/20/2019 52.98 53 51.91 51.98 4,059,246
03/19/2019 54.18 54.27 53.09 53.12 4,091,243
03/18/2019 53.48 54.17 53.29 53.98 3,345,384
03/15/2019 52.55 53.21 52.44 53.12 9,613,037
03/14/2019 52.34 52.89 52.26 52.76 3,949,274
03/13/2019 52.18 52.605 51.84 52.44 4,129,502
03/12/2019 52 52.145 51.85 51.91 3,980,151
03/11/2019 51.76 52 51.485 51.83 3,509,714
03/08/2019 50.83 51.52 50.65 51.48 3,135,790
03/07/2019 51.83 51.85 51.11 51.23 4,315,644
03/06/2019 52.65 52.79 52.06 52.06 3,773,997
03/05/2019 51.82 52.83 51.59 52.65 4,887,337
03/04/2019 52.84 53.41 51.6 51.91 3,879,221
03/01/2019 52.81 53.295 52.4 52.69 4,237,984
02/28/2019 52.8 53 52.36 52.48 4,571,947
02/27/2019 53.04 53.11 52.68 52.75 3,512,911
02/26/2019 52.87 53.385 52.66 53.04 3,504,455
02/25/2019 53.36 53.66 52.9 52.93 4,423,724
02/22/2019 53.15 53.33 52.83 53.22 2,950,389
02/21/2019 53.17 53.35 52.81 52.95 2,836,813
02/20/2019 53 53.38 52.6 53.32 4,553,355
02/19/2019 52.67 53.16 52.36 52.99 3,764,759
02/15/2019 52.12 52.99 52.08 52.99 4,363,519
02/14/2019 52.13 52.13 50.985 51.77 3,380,339
02/13/2019 52.96 53.11 52.41 52.43 3,967,156
02/12/2019 52.53 53.0667 52.52 52.84 4,413,571
02/11/2019 52 52.11 51.71 52.01 3,357,104
02/08/2019 51.78 52.04 51.19 51.83 3,875,526
02/07/2019 52.3 52.6 51.66 52.11 3,868,537
02/06/2019 52.42 52.68 52.1 52.32 3,441,567
02/05/2019 52.5 52.75 52.22 52.62 3,436,910
02/04/2019 52.7 52.7 52.25 52.38 4,255,445
02/01/2019 52.35 52.73 52.23 52.62 4,559,149
01/31/2019 52.23 52.38 51.75 52.32 4,248,482
01/30/2019 52.53 53.22 51.96 52.53 4,982,316
01/29/2019 53.35 53.6984 52.54 52.61 4,070,316
01/28/2019 53.02 53.47 52.84 53.44 5,390,268
01/25/2019 53.78 53.89 53.375 53.4 8,178,596
01/24/2019 52.86 53.76 52.77 53.71 6,002,518
01/23/2019 53.11 53.18 52.17 53.06 6,233,169
01/22/2019 52.27 52.9966 52.21 52.59 6,585,732
01/18/2019 51.8 53.04 51.49 52.66 8,899,746
01/17/2019 49.94 51.58 49.79 51.53 7,595,502
01/16/2019 50.09 50.74 48.76 50.43 7,636,194
01/15/2019 48.24 49.49 48.14 49.41 6,215,761
01/14/2019 47.64 48.89 47.63 48.42 4,715,888
01/11/2019 47.11 48.29 46.86 48.08 3,696,371
01/10/2019 47.5 47.92 47.22 47.47 4,432,844
01/09/2019 47.7 47.98 47.39 47.76 5,270,816
01/08/2019 48.08 48.21 47.02 47.62 4,581,189
01/07/2019 47.65 48.33 47.26 47.8 4,043,736
01/04/2019 47.38 47.97 46.91 47.91 4,881,517
01/03/2019 47.34 47.38 46.49 46.56 4,332,188
01/02/2019 46.55 47.55 46.41 47.5 4,214,789
12/31/2018 46.89 47.545 46.64 47.07 3,900,952
12/28/2018 47.1 47.26 46.35 46.65 4,688,265
12/27/2018 45.405 46.82 45.405 46.82 7,873,863
12/26/2018 44.65 46.16 43.67 46.16 7,363,923
12/24/2018 44.26 45.52 44.22 44.49 7,228,489
12/21/2018 44.58 45.89 44.12 44.64 17,232,000
*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?

Smart Portfolio