Bank of New York Mellon Historical Data - BK

BK Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 44.32 45.34 0.96 +2.16% 44.25 45.91 7,118,287
Oct 17 2019 44.99 44.38 -0.06 -0.14% 43.5 45.2 4,233,931
Oct 16 2019 45 44.44 -0.06 -0.13% 44.42 45.67 7,767,068
Oct 15 2019 44.07 44.5 0.59 +1.34% 43.56 44.9699 10,979,743
Oct 14 2019 43.92 43.91 -0.21 -0.48% 43.41 44.1266 5,008,844
Oct 11 2019 44.39 44.12 0.62 +1.43% 44 44.69 5,316,190
Oct 10 2019 42.93 43.5 0.67 +1.56% 42.8 43.79 4,184,978
Oct 09 2019 42.68 42.83 0.50 +1.18% 42.31 42.99 3,735,097
Oct 08 2019 41.92 42.33 0.09 +0.21% 40.72 42.7 8,077,789
Oct 07 2019 42.6 42.24 -0.39 -0.91% 42.17 42.605 7,868,473
Oct 04 2019 42.59 42.63 0.20 +0.47% 42.14 42.77 14,416,511
Oct 03 2019 42.54 42.43 -0.06 -0.14% 42.02 42.79 9,525,574
Oct 02 2019 43.4 42.49 -1.24 -2.84% 42.43 43.6 7,572,051
Oct 01 2019 45.21 43.73 -1.48 -3.27% 43.59 45.65 4,891,272
Sep 30 2019 44.88 45.21 0.68 +1.53% 44.78 45.48 5,725,519
Sep 27 2019 45.98 44.53 -2.1 -4.5% 44.08 46.35 13,734,010
Sep 26 2019 46.82 46.63 -0.26 -0.55% 46.38 46.91 2,603,146
Sep 25 2019 46.37 46.89 0.64 +1.38% 46.28 46.99 2,784,388
Sep 24 2019 46.6 46.25 -0.52 -1.11% 46.002 46.89 2,783,127
Sep 23 2019 46.08 46.77 0.39 +0.84% 46.03 46.84 2,357,205
Sep 20 2019 46.98 46.38 -0.6 -1.28% 46.23 47.2 8,484,913
Sep 19 2019 46.95 46.98 -0.02 -0.04% 46.645 47.45 3,258,211
Sep 18 2019 46.37 47 0.56 +1.21% 45.93 47.24 4,667,383
Sep 17 2019 45.43 46.44 -0.31 -0.66% 45.36 46.75 4,957,936
Sep 16 2019 46.64 46.75 -0.15 -0.32% 46.5724 46.84 1,573,631
Sep 13 2019 46.8 46.9 0.59 +1.27% 46.58 47.17 3,209,138
Sep 12 2019 46.13 46.31 -0.1 -0.22% 45.72 46.56 3,059,630
Sep 11 2019 45.96 46.41 0.63 +1.38% 45.3 46.41 3,941,197
Sep 10 2019 45.77 45.78 0.30 +0.66% 44.57 46.25 5,969,944
Sep 09 2019 43.31 45.48 2.45 +5.69% 43.17 45.8 7,858,947
Sep 06 2019 42.94 43.03 0.21 +0.49% 42.6 43.1 3,389,412
Sep 05 2019 42.55 42.82 0.90 +2.15% 42.32 43.35 4,544,446
Sep 04 2019 41.96 41.92 0.39 +0.94% 41.49 42.04 2,650,161
Sep 03 2019 41.69 41.53 -0.53 -1.26% 41.01 41.84 3,612,606
Sep 02 2019 42.02 42.06 0.00 +0.00% 40.96 42.25 0
Aug 30 2019 42.02 42.06 0.34 +0.81% 40.96 42.25 3,036,689
Aug 29 2019 41.47 41.72 0.67 +1.63% 41.4 42.06 3,051,507
Aug 28 2019 40.77 41.05 0.10 +0.24% 40.52 41.19 4,074,819
Aug 27 2019 41.34 40.95 -0.16 -0.39% 40.895 41.53 3,878,326
Aug 26 2019 41.31 41.11 0.09 +0.22% 40.84 41.85 4,231,947
Aug 23 2019 41.9 41.02 -1.15 -2.73% 40.77 42.24 3,730,895
Aug 22 2019 42.23 42.17 0.23 +0.55% 41.815 42.47 3,712,680
Aug 21 2019 42.14 41.94 -0.01 -0.02% 41.82 42.37 3,295,649
Aug 20 2019 42.52 41.95 -0.78 -1.83% 41.91 42.585 2,440,270
Aug 19 2019 43.03 42.73 0.40 +0.94% 42.71 43.07 2,841,651
Aug 16 2019 41.95 42.33 0.66 +1.58% 41.67 42.5 2,907,987
Aug 15 2019 42.02 41.67 -0.29 -0.69% 41.415 42.35 3,577,382
Aug 14 2019 42.75 41.96 -1.54 -3.54% 41.92 43.06 4,949,615
Aug 13 2019 44.27 43.5 -0.86 -1.94% 43.5 44.66 6,117,744
Aug 12 2019 45.26 44.36 -1.45 -3.17% 44.33 45.505 3,979,319
Aug 09 2019 45.44 45.81 0.24 +0.53% 45.205 46.1067 5,077,139
Aug 08 2019 45 45.57 0.84 +1.88% 44.94 45.97 4,981,342
Aug 07 2019 44.5 44.73 -0.72 -1.58% 43.63 45 6,209,324
Aug 06 2019 45.19 45.45 0.00 +0.00% 44.56 45.46 0
Aug 06 2019 45.19 45.45 0.39 +0.87% 44.56 45.46 5,006,221
Aug 05 2019 45.34 45.06 -0.97 -2.11% 44.56 45.62 5,520,459
Aug 02 2019 45.97 46.03 0.06 +0.13% 44.3 46.28 4,764,503
Aug 01 2019 46.38 45.97 -0.95 -2.02% 45.82 47.5 6,860,398
Jul 31 2019 46.91 46.92 -0.12 -0.26% 46.655 47.36 6,634,557
Jul 30 2019 46.39 47.04 0.22 +0.47% 46.28 47.16 4,223,137
Jul 29 2019 47.44 46.82 -0.78 -1.64% 46.805 47.58 4,524,037
Jul 26 2019 47.25 47.6 0.31 +0.66% 46.61 47.655 4,794,115
Jul 25 2019 47.3 47.29 0.19 +0.40% 46.675 47.43 5,003,349
Jul 24 2019 46.56 47.1 0.38 +0.81% 46.41 47.305 5,310,842
Jul 23 2019 46.23 46.72 0.90 +1.96% 45.82 46.95 6,242,045
Jul 22 2019 45.19 45.82 0.64 +1.42% 45.04 46 4,900,280


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.