BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201949.8349.9349.6149.6449.643,014,108
Dec 05, 201949.0349.3048.9049.2749.272,372,500
Dec 04, 201948.1248.8948.1248.7848.782,188,400
Dec 03, 201948.6148.6947.9148.1248.123,401,500
Dec 02, 201949.1149.4048.9649.1349.133,429,800
Nov 29, 201948.8849.1048.6448.9748.973,290,400
Nov 27, 201949.0249.1548.7848.9648.962,820,100
Nov 26, 201949.3749.4348.5548.7848.783,525,600
Nov 25, 201948.8649.4548.8549.3349.332,359,800
Nov 22, 201948.6549.1048.5648.8048.803,133,700
Nov 21, 201948.9949.1148.5048.5748.572,743,600
Nov 20, 201948.5648.9448.3848.8848.883,204,800
Nov 19, 201948.9949.0048.5648.6948.693,052,400
Nov 18, 201948.6349.0348.4348.7348.732,930,900
Nov 15, 201948.5648.6248.1948.5748.574,286,100
Nov 14, 201948.3248.6348.1848.4248.422,034,700
Nov 13, 201948.3848.7748.0448.3548.352,799,500
Nov 12, 201949.2149.3148.7848.9048.903,443,800
Nov 11, 201949.2049.5748.9949.0649.062,988,300
Nov 08, 201949.3349.6748.9849.2049.203,748,700
Nov 07, 201949.5450.0349.3949.4049.405,281,300
Nov 06, 201949.1549.4948.9349.1349.133,460,000
Nov 05, 201948.9449.6548.8749.1749.176,953,200
Nov 04, 201947.7448.7447.6048.7248.726,561,200
Nov 01, 201947.0947.6046.9447.1647.167,002,200
Oct 31, 201946.4446.7546.1846.7546.758,581,600
Oct 30, 201946.5746.8546.3246.6246.625,709,200
Oct 29, 201946.6647.1846.6146.6346.638,328,300
Oct 28, 201946.7547.0246.6246.8946.895,010,900
Oct 25, 201945.9246.7545.8646.3846.385,697,000
Oct 25, 20190.31 Dividend
Oct 24, 201946.6846.8545.9646.2845.975,648,700
Oct 23, 201946.0446.9546.0446.7346.426,525,300
Oct 22, 201945.6246.7245.3346.1445.835,812,200
Oct 21, 201945.5345.9745.4745.6745.366,914,900
Oct 18, 201944.3245.9144.2545.3445.047,161,700
Oct 17, 201944.9945.2044.3344.3844.084,233,500
Oct 16, 201945.0045.6744.4244.4444.147,760,500
Oct 15, 201944.0744.4743.5644.3644.0610,975,800
Oct 14, 201943.9244.1343.4143.9143.624,986,500
Oct 11, 201944.3944.6944.0644.1243.825,300,900
Oct 10, 201942.9343.7942.8043.5043.214,175,800
Oct 09, 201942.6842.9942.3142.8342.543,707,700
Oct 08, 201941.9242.7041.6642.3342.058,075,300
Oct 07, 201942.6042.6142.1742.2441.967,864,700
Oct 04, 201942.5942.7742.1442.6342.3414,413,900
Oct 03, 201942.5442.7942.0242.4342.159,524,100
Oct 02, 201943.4043.5042.4342.4942.217,540,900
Oct 01, 201945.2145.2843.5943.7343.444,879,400
Sep 30, 201944.8845.4844.7845.2144.915,694,300
Sep 27, 201945.9846.1444.0844.5344.2313,736,500
Sep 26, 201946.8246.9146.3846.6346.322,603,000
Sep 25, 201946.3746.9946.2846.8946.582,776,500
Sep 24, 201946.6046.8946.0046.2545.942,777,400
Sep 23, 201946.0846.8446.0346.7746.462,351,400
Sep 20, 201946.9847.2046.2346.3846.078,319,400
Sep 19, 201946.9547.4546.6546.9846.673,252,500
Sep 18, 201946.3747.2445.9347.0046.694,656,500
Sep 17, 201945.4346.3745.3646.3546.044,949,200
Sep 16, 201946.3847.0046.1446.7546.442,811,500
Sep 13, 201946.8847.1746.5846.9046.593,209,600
Sep 12, 201946.1346.5645.7246.3146.003,106,600
Sep 11, 201945.9646.3645.3046.3446.033,986,700
Sep 10, 201945.7746.2545.2945.7845.475,969,900
Sep 09, 201943.3145.8043.1745.4845.187,858,900
Sep 06, 201942.9443.1042.6043.0342.743,388,900
Sep 05, 201942.5543.3542.3242.8242.534,544,400
Sep 04, 201941.9642.0441.4941.9241.642,671,600
Sep 03, 201941.6941.8441.0141.5341.253,613,200
Aug 30, 201942.0242.2541.8342.0641.783,051,000
Aug 29, 201941.4742.0641.4041.7241.443,051,500
Aug 28, 201940.7941.1940.5241.0540.784,186,600
Aug 27, 201941.3441.5340.9040.9540.683,878,300
Aug 26, 201941.3341.4540.8441.1140.834,231,900
Aug 23, 201941.9042.2440.7741.0240.753,737,300
Aug 22, 201942.2342.4741.8242.1741.893,712,700
Aug 21, 201942.1342.3741.8241.9441.663,295,600
Aug 20, 201942.5242.5941.9141.9641.682,441,700
Aug 19, 201943.0343.0742.7142.7242.432,843,700
Aug 16, 201941.9542.5041.9242.3342.052,938,200
Aug 15, 201942.0242.3541.4241.6741.393,583,700
Aug 14, 201942.7543.0641.9241.9641.684,952,500
Aug 13, 201944.2744.6643.5743.6743.386,093,100
Aug 12, 201945.2645.5144.3244.3844.084,268,900
Aug 09, 201945.4446.1145.2145.8145.505,077,300
Aug 08, 201945.0045.9744.9445.5745.265,054,800
Aug 07, 201944.5045.0043.6344.7344.436,223,600
Aug 06, 201945.1945.4644.5645.4545.155,007,700
Aug 05, 201945.2445.6244.5645.0644.765,557,800
Aug 02, 201945.9746.2844.3046.0345.724,764,700
Aug 01, 201946.3847.5045.8245.9745.666,863,700
Jul 31, 201946.9147.3646.6646.9246.616,635,700
Jul 30, 201946.3947.1646.2847.0446.724,222,100
Jul 29, 201947.4447.5746.8146.8246.514,524,000
Jul 26, 201947.2547.6646.6147.6047.284,789,700
Jul 26, 20190.31 Dividend
Jul 25, 201947.3047.4346.6847.2946.675,004,900
Jul 24, 201946.5647.3146.4147.1046.485,310,800
Jul 23, 201946.2346.9546.0446.7246.106,243,100
Jul 22, 201945.1946.0045.0445.8245.214,900,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...