BK Historical Prices | Bank of New York Mellon Corpora Stock

STI

1.77%

The Bank of New York Mellon Corporation (BK)

-NYSE

29.51 0.13(0.44%) 25 May 04:00 SGT|After Hours : 29.64 0.13 (0.44%) 25 May 05:55 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	29.43	29.53	29.24	29.51	6,447,900	29.51
23 May 2013	29.43	29.82	29.30	29.64	4,426,700	29.64
22 May 2013	30.11	30.52	29.67	29.78	6,735,700	29.78
21 May 2013	30.41	30.60	30.04	30.09	5,835,500	30.09
20 May 2013	30.40	30.64	30.31	30.41	4,487,200	30.41
17 May 2013	29.93	30.56	29.93	30.44	4,725,400	30.44
16 May 2013	30.03	30.26	29.74	29.86	5,211,700	29.86
15 May 2013	29.90	30.30	29.71	30.21	5,947,200	30.21
14 May 2013	28.85	30.00	28.79	29.95	8,576,700	29.95
13 May 2013	28.22	28.97	28.15	28.82	6,582,400	28.82
10 May 2013	28.20	28.31	28.10	28.29	4,998,100	28.29
9 May 2013	28.39	28.47	28.17	28.18	4,233,000	28.18
8 May 2013	28.38	28.42	28.10	28.39	5,380,700	28.39
7 May 2013	28.31	28.47	28.08	28.41	3,209,100	28.41
6 May 2013	28.37	28.58	28.15	28.20	5,561,100	28.20
3 May 2013	28.28	28.50	28.23	28.38	4,615,000	28.38
2 May 2013	27.81	28.16	27.73	27.94	4,498,400	27.94
1 May 2013	28.13	28.22	27.62	27.70	5,966,200	27.70
30 Apr 2013	28.12	28.30	27.89	28.22	4,418,400	28.22
29 Apr 2013	27.79	28.15	27.79	28.08	4,004,600	28.08
26 Apr 2013	27.74	27.95	27.63	27.89	4,628,600	27.89
25 Apr 2013	27.83	28.07	27.69	27.78	5,174,000	27.78
Apr 25, 2013	0.15 Dividend
24 Apr 2013	27.61	27.92	27.55	27.85	5,652,500	27.70
23 Apr 2013	27.37	27.59	27.16	27.54	7,338,200	27.39
22 Apr 2013	27.03	27.28	26.79	27.15	6,208,900	27.00
19 Apr 2013	26.87	27.01	26.64	26.99	9,328,800	26.84
18 Apr 2013	27.28	27.38	26.64	26.70	7,224,100	26.56
17 Apr 2013	27.09	27.45	26.76	27.19	9,781,300	27.04
16 Apr 2013	27.60	27.83	27.33	27.76	6,656,800	27.61
15 Apr 2013	28.35	28.36	27.32	27.33	6,900,700	27.18
12 Apr 2013	28.37	28.70	28.36	28.45	3,960,700	28.30
11 Apr 2013	28.66	29.02	28.43	28.65	5,491,000	28.50
10 Apr 2013	27.78	28.64	27.78	28.62	5,887,400	28.47
9 Apr 2013	27.58	27.88	27.45	27.71	3,789,200	27.56
8 Apr 2013	27.33	27.53	27.15	27.50	3,902,600	27.35
5 Apr 2013	27.02	27.41	26.85	27.36	4,520,200	27.21
4 Apr 2013	27.49	27.75	27.39	27.47	6,988,900	27.32
3 Apr 2013	28.19	28.19	27.38	27.43	6,493,500	27.28
2 Apr 2013	27.93	28.14	27.90	28.12	3,906,700	27.97
1 Apr 2013	27.91	28.23	27.69	27.87	4,327,000	27.72
28 Mar 2013	27.92	28.07	27.76	27.99	4,983,500	27.84
27 Mar 2013	28.12	28.12	27.77	27.90	5,716,400	27.75
26 Mar 2013	28.30	28.48	28.21	28.31	3,729,100	28.16
25 Mar 2013	28.32	28.48	28.08	28.19	4,117,900	28.04
22 Mar 2013	27.96	28.38	27.94	28.27	4,370,800	28.12
21 Mar 2013	28.10	28.23	27.81	27.85	3,527,500	27.70
20 Mar 2013	28.40	28.63	28.15	28.26	5,977,100	28.11
19 Mar 2013	28.47	28.62	28.07	28.21	5,373,800	28.06
18 Mar 2013	28.29	28.48	28.27	28.36	6,457,600	28.21
15 Mar 2013	28.86	29.07	28.52	28.85	11,031,400	28.69
14 Mar 2013	28.92	29.13	28.82	28.99	4,715,300	28.83
13 Mar 2013	28.63	28.97	28.57	28.87	4,212,000	28.71
12 Mar 2013	28.56	28.72	28.49	28.61	3,928,000	28.46
11 Mar 2013	28.40	28.71	28.18	28.63	3,581,200	28.48
8 Mar 2013	28.22	28.65	28.18	28.52	5,928,100	28.37
7 Mar 2013	27.82	28.08	27.77	28.01	5,108,800	27.86
6 Mar 2013	28.03	28.20	27.73	27.75	6,376,700	27.60
5 Mar 2013	27.82	28.01	27.74	27.84	4,401,100	27.69
4 Mar 2013	27.16	27.59	27.09	27.58	3,701,500	27.43
1 Mar 2013	26.99	27.35	26.74	27.20	5,707,500	27.05
28 Feb 2013	27.40	27.50	27.12	27.14	7,027,000	26.99
27 Feb 2013	27.03	27.46	26.90	27.40	4,790,900	27.25
26 Feb 2013	26.98	27.12	26.67	27.07	5,813,200	26.92
25 Feb 2013	27.80	27.88	26.82	26.82	5,871,000	26.68
22 Feb 2013	27.58	27.66	27.42	27.63	4,116,900	27.48
21 Feb 2013	27.84	27.86	27.20	27.32	4,828,300	27.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Bank of New York Mellon Corporation (BK)