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
2018-09-18 51.34 51.55 51.16 51.41 185,777
2018-09-17 51.65 51.67 50.99 51.18 309,773
2018-09-14 51.43 51.72 51.43 51.625 235,777
2018-09-13 51.59 51.60 51.05 51.17 380,981
2018-09-12 52.17 52.18 51.91 52.05 176,405
2018-09-11 51.91 52.46 51.78 52.245 202,042
2018-09-10 52.19 52.44 51.95 52.015 211,922
2018-09-07 52.44 52.44 51.91 52.175 198,786
2018-09-06 52.28 52.29 51.89 52.22 183,960
2018-09-05 52.51 52.86 52.20 52.20 297,948
2018-09-04 52.16 52.68 51.99 52.36 234,459
2018-08-31 51.96 52.145 51.73 52.135 262,106
2018-08-30 52.36 52.49 52.16 52.23 323,954
2018-08-29 52.63 52.63 52.32 52.59 259,730
2018-08-28 53.07 53.10 52.85 52.85 200,542
2018-08-27 52.81 53.42 52.81 52.94 272,608
2018-08-24 52.48 52.71 52.46 52.545 152,122
2018-08-23 52.43 52.43 52.19 52.33 193,531
2018-08-22 52.33 52.72 52.20 52.47 199,211
2018-08-21 51.74 52.80 51.74 52.535 208,122
2018-08-20 51.82 51.97 51.76 51.90 142,171
2018-08-17 51.44 51.72 51.38 51.645 140,702
2018-08-16 51.21 51.72 51.19 51.49 246,796
2018-08-15 50.72 51.16 50.69 51.03 362,776
2018-08-14 50.39 51.12 50.39 50.99 388,853
2018-08-13 50.85 50.99 50.17 50.20 732,036
2018-08-10 51.36 51.36 50.57 51.03 806,573
2018-08-09 53.02 53.05 52.32 52.355 229,246
2018-08-08 53.05 53.29 52.93 53.17 202,852
2018-08-07 53.08 53.43 52.96 52.96 272,342

» 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.