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
2018-01-12 58.08 58.64 58.08 58.45 191,817
2018-01-11 57.58 57.85 57.28 57.85 275,586
2018-01-10 56.01 57.37 56.01 57.37 321,787
2018-01-09 55.15 55.755 55.15 55.62 281,444
2018-01-08 54.83 55.23 54.81 55.09 231,022
2018-01-05 54.78 54.87 54.46 54.86 121,630
2018-01-04 54.36 54.99 54.36 54.72 161,452
2018-01-03 53.90 54.21 53.74 54.21 117,255
2018-01-02 54.22 54.22 53.68 53.68 159,159
2017-12-29 54.32 54.32 53.91 53.98 106,762
2017-12-28 53.87 54.235 53.87 54.15 195,093
2017-12-27 53.92 53.93 53.73 53.81 124,193
2017-12-26 54.14 54.30 53.72 53.88 109,270
2017-12-22 54.57 54.57 53.85 53.99 131,845
2017-12-21 54.30 54.655 54.28 54.42 165,917
2017-12-20 54.53 54.53 53.84 54.02 249,850
2017-12-19 54.91 54.94 54.21 54.25 208,684
2017-12-18 54.80 54.98 54.39 54.46 179,231
2017-12-15 54.21 54.61 53.95 54.20 245,441
2017-12-14 54.59 54.59 53.96 54.00 187,415
2017-12-13 54.84 55.14 54.44 54.44 243,833
2017-12-12 54.67 55.23 54.64 54.98 275,018
2017-12-11 54.73 54.79 54.39 54.51 197,204
2017-12-08 54.71 54.73 54.32 54.72 306,408
2017-12-07 53.81 54.38 53.79 54.24 215,564
2017-12-06 54.27 54.32 53.85 54.00 284,264
2017-12-05 54.89 55.12 54.38 54.46 455,713
2017-12-04 55.15 55.38 54.96 55.07 508,536
2017-12-01 54.84 55.11 53.80 54.47 446,483
2017-11-30 54.71 55.24 54.47 54.84 547,520

» 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.