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
2018-06-22 57.59 57.69 56.70 56.81 170,422
2018-06-21 57.22 57.52 56.61 57.13 234,330
2018-06-20 57.70 57.83 57.42 57.42 202,139
2018-06-19 56.00 57.44 56.00 57.295 359,165
2018-06-18 56.46 57.225 56.34 57.225 248,282
2018-06-15 56.56 57.07 56.12 56.93 218,176
2018-06-14 57.24 57.37 56.60 56.82 335,331
2018-06-13 57.62 57.88 57.055 57.33 304,304
2018-06-12 57.89 57.93 57.345 57.65 207,631
2018-06-11 57.62 57.99 57.47 57.74 231,612
2018-06-08 57.45 57.55 56.98 57.53 295,263
2018-06-07 57.30 58.17 57.30 57.705 596,407
2018-06-06 55.86 56.56 55.86 56.46 210,972
2018-06-05 55.57 55.91 55.18 55.59 306,088
2018-06-04 55.67 55.84 55.27 55.755 255,679
2018-06-01 55.53 55.98 55.21 55.35 313,059
2018-05-31 55.09 55.09 54.50 54.81 378,460
2018-05-30 56.05 56.05 54.99 55.36 409,504
2018-05-29 56.23 56.45 54.82 55.15 589,347
2018-05-25 57.06 57.19 56.62 57.01 154,236
2018-05-24 57.29 57.53 56.68 57.235 272,301
2018-05-23 57.18 57.36 56.53 57.36 212,834
2018-05-22 57.85 58.07 57.59 57.59 205,491
2018-05-21 57.76 57.81 57.46 57.705 211,382
2018-05-18 57.14 57.18 56.84 56.90 154,045
2018-05-17 56.91 57.73 56.71 57.16 224,778
2018-05-16 56.81 57.205 56.63 57.01 167,873
2018-05-15 57.08 57.30 56.55 56.78 256,532
2018-05-14 57.40 57.59 57.105 57.245 150,259
2018-05-11 57.14 57.455 57.07 57.135 188,420

» 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.