BANK OF NEW YORK MELLON Historical Stock Price

Below is the stock price history for Bank Of New York Mellon BK. Data is recorded each day for the historical open, high, low, close and volume. The Bank Of New York Mellon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bank Of New York Mellon Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 52.03 52.77 52.03 52.48 373,916
2017-11-16 52.27 52.62 52.14 52.27 683,437
2017-11-15 51.32 52.11 51.31 51.99 436,272
2017-11-14 50.83 51.93 50.83 51.87 489,269
2017-11-13 50.61 51.03 50.61 51.02 170,554
2017-11-10 50.91 50.96 50.61 50.96 204,875
2017-11-09 51.07 51.24 50.60 50.82 316,892
2017-11-08 50.96 51.41 50.96 51.24 180,258
2017-11-07 51.50 51.705 51.00 51.04 223,912
2017-11-06 51.30 51.47 51.23 51.36 259,953
2017-11-03 51.17 51.38 51.08 51.31 406,475
2017-11-02 51.35 51.745 51.15 51.47 368,804
2017-11-01 51.92 51.92 51.58 51.64 246,579
2017-10-31 51.74 51.80 51.415 51.47 205,469
2017-10-30 52.01 52.01 51.61 51.70 218,519
2017-10-27 52.10 52.21 51.69 52.08 283,294
2017-10-26 52.15 52.55 51.88 52.255 327,068
2017-10-25 52.68 52.68 51.40 51.70 546,942
2017-10-24 52.77 53.045 52.72 52.845 330,369
2017-10-23 52.59 53.05 52.40 52.46 381,733
2017-10-20 53.74 53.74 52.99 53.09 563,589
2017-10-19 53.04 53.04 52.25 52.85 394,757
2017-10-18 54.38 54.575 54.19 54.48 278,370
2017-10-17 54.73 54.73 53.76 53.94 174,841
2017-10-16 54.92 54.92 54.485 54.68 143,951
2017-10-13 54.53 55.09 54.39 54.69 189,912
2017-10-12 55.20 55.20 54.70 54.70 184,173
2017-10-11 54.43 54.91 54.36 54.905 110,910
2017-10-10 54.41 54.72 54.40 54.65 106,536
2017-10-09 54.54 54.61 54.16 54.21 67,880

» More Bank Of New York Mellon Stock Price History

To see other companies like Bank Of New York Mellon (BK), view our stock market today for news, and other data.