Quantcast

Historical Stock Prices

BNY 
$12.84
*  
0.02
0.16%
Get BNY Alerts
*Delayed - data as of May 25, 2018  -  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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 12.86 12.89 12.83 12.84 21,898
05/24/2018 12.9 12.9 12.83 12.86 19,748
05/23/2018 12.87 12.88 12.8156 12.88 12,016
05/22/2018 12.81 12.86 12.79 12.79 25,569
05/21/2018 12.84 12.84 12.81 12.83 17,188
05/18/2018 12.8 12.84 12.8 12.83 14,371
05/17/2018 12.87 12.88 12.81 12.81 10,524
05/16/2018 12.86 12.9 12.84 12.8626 36,617
05/15/2018 12.95 12.95 12.85 12.9 18,615
05/14/2018 12.94 12.97 12.9 12.92 39,296
05/11/2018 12.89 12.95 12.89 12.94 19,299
05/10/2018 12.81 12.88 12.79 12.88 23,101
05/09/2018 12.79 12.8493 12.79 12.81 38,192
05/08/2018 12.86 12.88 12.84 12.86 28,159
05/07/2018 12.91 12.93 12.85 12.88 25,399
05/04/2018 12.93 12.96 12.87 12.92 20,607
05/03/2018 12.86 12.96 12.85 12.93 36,335
05/02/2018 12.93 12.96 12.82 12.87 44,740
05/01/2018 12.92 12.96 12.86 12.96 38,898
04/30/2018 12.95 12.95 12.87 12.92 27,143
04/27/2018 12.87 12.95 12.87 12.9493 16,874
04/26/2018 12.84 12.88 12.82 12.88 24,821
04/25/2018 12.8 12.83 12.8 12.802 34,670
04/24/2018 12.82 12.83 12.8005 12.83 16,647
04/23/2018 12.82 12.82 12.75 12.81 23,174
04/20/2018 12.85 12.85 12.6 12.82 28,796
04/19/2018 12.89 12.89 12.76 12.85 28,820
04/18/2018 12.9 12.9 12.86 12.87 29,327
04/17/2018 12.99 12.99 12.9 12.9 27,892
04/16/2018 12.94 12.96 12.92 12.94 24,648
04/13/2018 13.04 13.04 12.94 12.94 19,008
04/12/2018 13.09 13.115 13 13 33,013
04/11/2018 13.12 13.12 13.09 13.1 14,417
04/10/2018 13.12 13.13 13.07 13.07 23,706
04/09/2018 13.13 13.19 13.1 13.14 18,379
04/06/2018 13.14 13.23 13.131 13.16 7,610
04/05/2018 13.08 13.14 13.08 13.12 10,546
04/04/2018 13.12 13.17 13.08 13.12 23,902
04/03/2018 13.1 13.11 13.08 13.11 9,179
04/02/2018 13.09 13.1 13.08 13.1 11,763
03/29/2018 13.05 13.11 13.05 13.07 21,012
03/28/2018 13.04 13.09 13.04 13.09 10,808
03/27/2018 13.05 13.05 13.0001 13.04 10,366
03/26/2018 13.03 13.04 12.99 13.03 35,176
03/23/2018 13.06 13.08 13.025 13.05 8,632
03/22/2018 13.01 13.07 13.01 13.05 11,351
03/21/2018 13.02 13.05 12.98 13.02 21,657
03/20/2018 13.05 13.0799 13.01 13.06 13,612
03/19/2018 13.12 13.12 13.05 13.12 25,851
03/16/2018 13.14 13.15 13.13 13.13 12,336
03/15/2018 13.2 13.2 13.13 13.13 19,739
03/14/2018 13.15 13.19 13.12 13.17 13,292
03/13/2018 13.22 13.245 13.18 13.23 43,149
03/12/2018 13.29 13.31 13.235 13.25 15,077
03/09/2018 13.26 13.31 13.21 13.22 24,563
03/08/2018 13.3 13.35 13.25 13.32 21,509
03/07/2018 13.32 13.35 13.26 13.33 10,721
03/06/2018 13.27 13.34 13.265 13.29 13,522
03/05/2018 13.31 13.31 13.2549 13.3 16,993
03/02/2018 13.21 13.28 13.21 13.26 16,890
03/01/2018 13.29 13.29 13.21 13.25 24,159
02/28/2018 13.3 13.31 13.245 13.31 41,282
02/27/2018 13.38 13.4 13.2501 13.3 48,961
02/26/2018 13.34 13.39 13.3 13.37 11,913
*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