BK

Bank of New York Mellon Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bank of New York Mellon Corporation BK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 40.12 19:00:00
Open Price Low Price High Price Close Price Previous Close
40.12
more quote information »

BK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.8040.8038.9439.674,944,294-0.68-1.67%
1 Month35.7540.83534.91539.045,361,6624.3712.22%
3 Months35.5840.83532.6536.655,314,0524.5412.76%
6 Months39.1744.0032.6537.165,297,3750.952.43%
1 Year48.1251.6026.4038.235,627,336-8.00-16.63%
3 Years55.2158.9926.4045.585,123,043-15.09-27.33%
5 Years43.2158.9926.4044.954,993,998-3.09-7.15%

BK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 40.12 0.13 0.33% 40.02 40.285 39.61 5,454,955
Dec 02 2020 39.99 0.53 1.34% 39.45 40.15 39.29 4,778,616
Dec 01 2020 39.46 0.34 0.87% 39.80 40.10 39.34 6,028,115
Nov 30 2020 39.12 -0.83 -2.08% 40.03 40.06 38.94 6,200,585
Nov 27 2020 39.95 -0.42 -1.04% 40.80 40.80 39.86 2,259,197
Nov 25 2020 40.37 -0.32 -0.79% 40.45 40.645 39.83 5,737,381
Nov 24 2020 40.69 2.14 5.55% 39.20 40.835 39.15 6,188,334
Nov 23 2020 38.55 0.67 1.77% 38.33 38.825 38.12 4,095,117
Nov 20 2020 37.88 -0.61 -1.58% 37.73 38.0982 37.52 6,105,948
Nov 19 2020 38.49 -0.25 -0.65% 37.86 38.605 37.7612 4,172,991
Nov 18 2020 38.74 -0.70 -1.77% 39.65 40.21 38.72 7,203,253
Nov 17 2020 39.44 -0.27 -0.68% 39.03 39.69 38.84 3,870,610
Nov 16 2020 39.71 1.00 2.58% 39.77 39.94 39.22 4,664,663
Nov 13 2020 38.71 0.98 2.6% 38.20 38.96 38.04 3,872,514
Nov 12 2020 37.73 -0.87 -2.25% 38.13 38.39 37.325 4,460,784
Nov 11 2020 38.60 -0.62 -1.58% 39.70 39.70 38.23 6,169,536
Nov 10 2020 39.22 0.06 0.15% 39.17 39.52 38.43 6,627,356
Nov 09 2020 39.16 4.09 11.66% 38.29 40.06 38.29 9,646,225
Nov 06 2020 35.07 -0.53 -1.49% 35.75 35.85 34.915 4,336,112
Nov 05 2020 35.60 0.90 2.59% 34.89 35.93 34.70 6,184,346
Nov 04 2020 34.70 -1.29 -3.58% 35.13 35.645 34.39 7,630,290
See More Historical Prices »


Your Recent History
NYSE
BK
Bank of Ne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.