Bank of New York Mellon Historical Data - BK

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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 High Price Low Price Open Price Close Price Last Traded
  0.59 1.28% 46.73 46.95 46.04 46.04 46.14 20:00:00
more quote information »

BK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0046.9543.5045.216,376,3941.733.84%
1 Month46.3746.9940.7243.856,960,8850.360.78%
3 Months46.9147.5040.5244.135,312,736-0.18-0.38%
6 Months48.0750.4140.5244.765,264,039-1.34-2.79%
1 Year45.5654.2740.5247.175,342,3581.172.57%
3 Years43.4358.9940.5249.584,731,9343.307.6%
5 Years36.8258.9932.2045.534,905,0299.9126.91%

BK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 46.73 0.59 1.28% 46.04 46.95 46.04 6,547,787
Oct 22 2019 46.14 0.47 1.03% 45.62 46.72 45.33 5,816,406
Oct 21 2019 45.67 0.33 0.73% 45.53 45.97 45.47 6,946,278
Oct 18 2019 45.34 0.96 2.16% 44.32 45.91 44.25 7,118,287
Oct 17 2019 44.38 -0.06 -0.14% 44.99 45.20 43.50 4,233,931
Oct 16 2019 44.44 -0.06 -0.13% 45.00 45.67 44.42 7,767,068
Oct 15 2019 44.50 0.59 1.34% 44.07 44.9699 43.56 10,979,743
Oct 14 2019 43.91 -0.21 -0.48% 43.92 44.1266 43.41 5,008,844
Oct 11 2019 44.12 0.62 1.43% 44.39 44.69 44.00 5,316,190
Oct 10 2019 43.50 0.67 1.56% 42.93 43.79 42.80 4,184,978
Oct 09 2019 42.83 0.50 1.18% 42.68 42.99 42.31 3,735,097
Oct 08 2019 42.33 0.09 0.21% 41.92 42.70 40.72 8,077,789
Oct 07 2019 42.24 -0.39 -0.91% 42.60 42.605 42.17 7,868,473
Oct 04 2019 42.63 0.20 0.47% 42.59 42.77 42.14 14,416,511
Oct 03 2019 42.43 -0.06 -0.14% 42.54 42.79 42.02 9,525,574
Oct 02 2019 42.49 -1.24 -2.84% 43.40 43.60 42.43 7,572,051
Oct 01 2019 43.73 -1.48 -3.27% 45.21 45.65 43.59 4,891,272
Sep 30 2019 45.21 0.68 1.53% 44.88 45.48 44.78 5,725,519
Sep 27 2019 44.53 -2.10 -4.5% 45.98 46.35 44.08 13,734,010
Sep 26 2019 46.63 -0.26 -0.55% 46.82 46.91 46.38 2,603,146
Sep 25 2019 46.89 0.64 1.38% 46.37 46.99 46.28 2,776,528
Sep 24 2019 46.25 -0.52 -1.11% 46.60 46.89 46.002 2,783,127
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.