BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201943.0343.0742.7142.7242.722,843,700
Aug 16, 201941.9542.5041.4242.3342.332,901,200
Aug 15, 201942.0242.3541.4241.6741.673,563,900
Aug 14, 201942.7543.0641.9241.9641.964,952,500
Aug 13, 201944.2744.6643.5743.6743.676,093,100
Aug 12, 201945.2645.5144.3244.3844.384,074,300
Aug 09, 201945.4446.1145.2145.8145.815,077,300
Aug 08, 201945.0045.9744.9445.5745.575,054,800
Aug 07, 201944.5045.0043.6344.7344.736,223,600
Aug 06, 201945.1945.4644.5645.4545.455,007,700
Aug 05, 201945.2445.6244.5645.0645.065,557,800
Aug 02, 201945.9746.2844.3046.0346.034,764,700
Aug 01, 201946.3847.5045.8245.9745.976,863,700
Jul 31, 201946.9147.3646.6646.9246.926,635,700
Jul 30, 201946.3947.1646.2847.0447.044,222,100
Jul 29, 201947.4447.5746.8146.8246.824,524,000
Jul 26, 201947.2547.6646.6147.6047.604,789,700
Jul 26, 20190.31 Dividend
Jul 25, 201947.3047.4346.6847.2946.985,004,900
Jul 24, 201946.5647.3146.4147.1046.795,310,800
Jul 23, 201946.2346.9546.0446.7246.416,243,100
Jul 22, 201945.1946.0045.0445.8245.524,900,400
Jul 19, 201945.0645.7744.9745.2744.977,744,200
Jul 18, 201944.2844.9844.1144.8644.575,705,600
Jul 17, 201943.3744.7143.3744.1243.836,527,000
Jul 16, 201943.3443.6443.0543.1142.834,872,600
Jul 15, 201943.6043.6042.9743.1542.874,958,700
Jul 12, 201943.7843.8843.1543.5643.273,290,200
Jul 11, 201943.1643.7443.0243.6543.363,951,800
Jul 10, 201943.4643.4942.9243.0442.763,804,400
Jul 09, 201942.6343.4242.4643.4043.124,179,800
Jul 08, 201943.8544.0142.8243.0342.756,209,500
Jul 05, 201944.8645.1244.1644.5344.243,527,900
Jul 03, 201944.3144.6643.9644.6444.352,714,100
Jul 02, 201944.4744.7444.0644.2343.945,205,800
Jul 01, 201944.9244.9744.2244.4744.184,124,000
Jun 28, 201944.0044.5643.7744.1543.867,683,500
Jun 27, 201943.2643.7843.1543.3943.113,025,000
Jun 26, 201943.4843.5842.9043.1242.845,682,600
Jun 25, 201943.0843.5342.6643.4343.155,941,300
Jun 24, 201943.3244.0242.9743.0842.804,117,500
Jun 21, 201943.3144.0643.1043.4143.138,578,600
Jun 20, 201942.6843.1942.1343.1242.8411,226,500
Jun 19, 201943.5043.5042.4342.6942.4114,111,600
Jun 18, 201943.5644.2143.1843.2442.9610,901,900
Jun 17, 201944.5144.5643.9043.9543.662,516,600
Jun 14, 201944.5544.7044.0444.4944.202,842,200
Jun 13, 201944.2544.7444.1144.5344.242,573,100
Jun 12, 201944.5044.6743.9944.1043.814,257,400
Jun 11, 201945.1445.3444.1544.5044.215,493,900
Jun 10, 201944.8545.3444.5444.9044.614,970,300
Jun 07, 201943.7844.7343.7544.4044.114,644,700
Jun 06, 201943.5843.9843.1643.8243.533,587,400
Jun 05, 201944.2044.3743.4343.6143.323,570,700
Jun 04, 201943.6544.3343.4344.2944.004,339,700
Jun 03, 201942.6943.2642.5043.0542.776,694,500
May 31, 201942.5843.0542.4342.6942.416,760,000
May 30, 201944.0344.1442.9143.2542.975,268,500
May 29, 201943.8544.1543.3044.0643.776,047,200
May 28, 201945.0445.1444.3344.3344.048,718,900
May 24, 201945.3845.3844.9845.1644.864,366,200
May 23, 201945.8845.9345.0045.2444.946,228,500
May 22, 201946.0846.2145.8846.1645.863,232,100
May 21, 201946.1446.4046.1046.2145.913,595,600
May 20, 201946.0946.3145.7745.9745.673,067,600
May 17, 201946.1146.7846.0246.0845.783,497,400
May 16, 201946.5746.9646.4646.5446.233,173,300
May 15, 201946.5546.7646.1346.5146.213,306,700
May 14, 201947.1547.3646.7347.0146.703,942,900
May 13, 201947.2947.8146.9347.1546.844,658,000
May 10, 201947.6748.2447.1848.1047.783,987,700
May 09, 201947.5347.8747.1947.7847.473,113,600
May 08, 201947.9948.5847.8448.0547.743,959,300
May 07, 201948.7448.9347.8448.1447.824,235,900
May 06, 201949.0749.5148.5449.3349.013,165,700
May 03, 201949.9350.2849.8049.9749.644,360,600
May 02, 201949.5550.4149.3349.8349.505,597,900
May 01, 201949.7050.2749.3549.4349.116,204,600
Apr 30, 201949.4949.7848.9849.6649.336,349,500
Apr 29, 201948.3049.9448.2749.3849.065,983,800
Apr 26, 201948.1948.4647.5148.4348.115,431,500
Apr 26, 20190.28 Dividend
Apr 25, 201948.0248.9647.7548.5547.956,818,800
Apr 24, 201948.2248.4647.7748.1547.567,659,200
Apr 23, 201948.0748.7747.3748.4747.878,468,400
Apr 22, 201948.2548.5847.8948.1947.607,990,100
Apr 18, 201948.3748.7147.8948.4147.828,317,200
Apr 17, 201949.7050.0048.0848.3547.7613,434,500
Apr 16, 201952.7453.6152.7453.4452.785,443,800
Apr 15, 201952.8053.1452.4252.6051.954,596,200
Apr 12, 201952.5052.9352.2952.8152.164,663,100
Apr 11, 201951.5452.0051.3251.6951.063,857,600
Apr 10, 201950.9951.3350.6851.2950.662,743,100
Apr 09, 201951.0651.3150.5750.9950.363,827,600
Apr 08, 201950.8851.3350.8851.2550.626,959,000
Apr 05, 201951.5751.7651.0251.1850.554,263,700
Apr 04, 201951.4151.6951.1751.4550.825,998,300
Apr 03, 201951.7952.1151.1251.2450.614,972,000
Apr 02, 201951.5451.9351.3251.3550.723,301,000
Apr 01, 201950.8051.5450.7851.4650.833,496,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...