Bank of New York Mellon Corporation Historical Data - BK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Bank of New York Mellon Corporation (BK)
Bank of New York Mellon Corporation (BK) Historical

Bank of New York Mellon Corporation (BK)

57.32

0.14

(0.24%)

Closed April 28 4:00PM

Delayed by 15 minutes

57.32

0.00

(0.00%)

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9	3.42836521112	55.42	58.01	55.42	3322727	57.13388035	CS
4	-0.17	-0.295703600626	57.49	58.275	52.64	3745121	56.02966531	CS
12	1.83	3.29789151198	55.49	58.275	52.64	3710245	55.64769119	CS
26	15.88	38.3204633205	41.44	58.275	41.4	4125888	52.2020701	CS
52	14.97	35.3482880756	42.35	58.275	39.65	4350388	47.58053646	CS
156	9.48	19.8160535117	47.84	64.63	36.22	4724980	48.65807133	CS
260	8.99	18.6012828471	48.33	64.63	26.4	5015665	45.44759293	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	57.32	0.14	0.24	57.25	57.7	57.078	2058026
1714084800	57.18	-0.77	-1.33	57.42	57.48	56.755	3170670
1713998400	57.95	0.51	0.89	57.03	58.01	56.9882	3224750
1713912000	57.44	0.28	0.49	57.14	57.835	57.09	2861158
1713825600	57.16	0.87	1.55	56.72	57.47	56.315	2936328
1713566400	56.29	1.04	1.88	55.42	56.41	55.42	4420727
1713480000	55.25	0.79	1.45	54.88	55.535	54.755	3473892
1713393600	54.46	0.46	0.85	54.14	54.98	54.085	4513898
1713307200	54	-1.09	-1.98	55.24	55.47	52.64	7913592
1713220800	55.09	0.04	0.07	55.81	56.07	54.57	6131818
1712961600	55.05	-0.32	-0.58	55.21	55.98	54.655	4933876
1712875200	55.37	-0.31	-0.56	55.59	55.72	54.675	3396492
1712788800	55.68	-1.52	-2.66	56.28	56.725	55.52	3361013
1712702400	57.2	0.18	0.32	57.04	57.42	56.3647	2759823
1712616000	57.02	0.28	0.49	56.97	57.325	56.69	3564723
1712356800	56.74	-0.03	-0.05	56.88	56.96	56.07	3624106
1712270400	56.77	-0.89	-1.54	58	58.275	56.69	2465133
1712184000	57.66	0.61	1.07	57	57.72	56.995	3289626
1712097600	57.05	0.09	0.16	57.13	57.34	56.85	2665165
1712011200	56.96	-0.66	-1.15	57.49	57.515	56.755	2450510
1711665600	57.62	0.69	1.21	57.11	57.885	57.05	3294877
1711579200	56.93	0.32	0.57	56.9	57.23	56.455	3020987
1711492800	56.61	0.07	0.12	56.6	56.99	56.47	2607577
1711406400	56.54	0.07	0.12	56.56	57.08	56.415	2862887
1711147200	56.47	-0.81	-1.41	57.29	57.45	56.405	2769126
1711060800	57.28	1.13	2.01	56.42	57.345	56.39	3446621
1710974400	56.15	0.91	1.65	55.14	56.22	54.95	2352363
1710888000	55.24	0.3	0.55	54.99	55.29	54.865	3589225
1710801600	54.94	0.53	0.97	54.57	54.95	54.21	3178749
1710542400	54.41	-0.04	-0.07	53.92	54.65	53.87	8710222
1710456000	54.45	-0.83	-1.50	55.05	55.285	54.22	5194431
1710369600	55.28	0.16	0.29	55.24	55.57	55.04	4519469
1710283200	55.12	-0.49	-0.88	55.75	55.82	54.95	3223581
1710196800	55.61	0.14	0.25	55.04	55.885	54.88	3013027
1709941200	55.47	-0.26	-0.47	55.78	56.16	55.425	3290140
1709854800	55.73	-0.05	-0.09	55.88	56.11	55.495	2745754
1709768400	55.78	-0.11	-0.20	55.82	55.94	55	4466874
1709682000	55.89	0.4	0.72	55.4	56.36	55.34	3945399
1709595600	55.49	0	0.00	55.16	56.21	55.16	3890245
1709336400	55.49	-0.6	-1.07	55.94	56.2	55.27	2833468
1709250000	56.09	0.45	0.81	55.89	56.25	55.625	7158727
1709163600	55.64	0.09	0.16	55.54	56.105	55.375	3186497
1709077200	55.55	0.27	0.49	55.33	55.59	55.17	2523148
1708990800	55.28	-0.36	-0.65	55.33	56.18	55.19	3677775
1708731600	55.64	0.28	0.51	55.6	56.06	55.33	3745159
1708645200	55.36	0.24	0.44	55.31	55.63	55.04	3039352
1708558800	55.12	0.25	0.46	54.97	55.3	54.63	3154293
1708472400	54.87	-0.28	-0.51	54.04	55.19	54.03	4865788
1708126800	55.15	-0.14	-0.25	55.21	55.69	54.775	3057591
1708040400	55.29	0.81	1.49	54.79	55.415	54.72	3641456
1707954000	54.48	0.59	1.09	54.39	54.6147	54.185	3623484
1707867600	53.89	-1.73	-3.11	54.95	54.99	53.4	3747226
1707781200	55.62	0.4	0.72	55.12	56.05	55.035	4404148
1707522000	55.22	0.11	0.20	55.01	55.36	54.83	2625836
1707435600	55.11	-0.16	-0.29	55.07	55.4	54.67	2901345
1707349200	55.27	0.21	0.38	55.13	55.45	54.66	3400525
1707262800	55.06	0.05	0.09	54.9	55.325	54.885	3844197
1707176400	55.01	-0.62	-1.11	55.27	55.37	54.78	4336881
1706917200	55.63	0.13	0.23	55.49	56.13	55.4	4148484
1706830800	55.5	0.04	0.07	55.5	55.83	54.68	3594466
1706744400	55.46	-0.58	-1.03	55.88	56.425	55.45	3992987
1706658000	56.04	0.14	0.25	56.12	56.25	55.715	3817193
1706571600	55.9	0.57	1.03	55.16	55.935	55.14	5418801

Bank of New York Mellon

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions