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
2018-12-14 47.71 48.97 47.71 48.64 812,494
2018-12-13 48.10 48.70 47.77 48.09 571,312
2018-12-12 48.20 48.92 47.72 48.11 517,130
2018-12-11 48.43 48.93 47.66 47.70 775,178
2018-12-10 47.24 47.66 46.63 47.58 867,081
2018-12-07 48.23 48.40 47.43 47.73 696,339
2018-12-06 47.86 47.94 46.72 47.775 1,311,449
2018-12-04 50.63 50.63 48.44 48.65 781,326
2018-12-03 51.80 51.80 50.39 50.62 493,708
2018-11-30 50.83 51.325 50.83 51.17 333,889
2018-11-29 51.37 51.42 50.59 50.77 425,970
2018-11-28 51.41 51.62 50.39 51.55 548,855
2018-11-27 50.64 51.32 50.64 51.32 307,314
2018-11-26 50.45 51.30 50.45 50.97 438,687
2018-11-23 49.64 50.24 49.44 49.88 227,074
2018-11-21 49.57 50.46 49.57 50.06 502,846
2018-11-20 49.76 49.76 49.015 49.44 798,093
2018-11-19 49.28 50.29 49.28 50.09 564,338
2018-11-16 49.10 49.58 48.99 49.40 368,245
2018-11-15 47.82 49.12 47.82 49.09 624,069
2018-11-14 48.60 48.995 47.64 48.305 591,990
2018-11-13 48.21 48.71 48.08 48.23 487,862
2018-11-12 48.48 48.48 47.93 47.965 377,591
2018-11-09 48.83 48.83 48.25 48.59 473,785
2018-11-08 48.62 49.23 48.62 48.99 413,285
2018-11-07 48.43 48.84 47.83 48.76 368,630
2018-11-06 47.93 48.34 47.73 48.24 278,692
2018-11-05 47.52 48.10 47.48 47.91 313,380
2018-11-02 47.78 47.78 46.92 47.18 813,219
2018-11-01 47.42 47.63 47.26 47.465 282,619

» 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.