The closing price for Bank of New York Mellon (BK) in 2015 was $32.22, on December 31, 2015. It was up 2.8% for the year. The latest price is $89.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $32.02 | $32.68 | $31.97 | $32.22 | 6,392,900 |
December 30 2015 | $32.51 | $32.66 | $32.26 | $32.27 | 2,308,000 |
December 29 2015 | $32.41 | $32.84 | $32.30 | $32.61 | 3,537,600 |
December 28 2015 | $32.05 | $32.23 | $31.91 | $32.16 | 2,813,700 |
December 24 2015 | $32.31 | $32.38 | $32.12 | $32.23 | 2,485,600 |
December 23 2015 | $32.23 | $32.34 | $32.09 | $32.32 | 5,577,000 |
December 22 2015 | $31.98 | $32.07 | $31.59 | $32.04 | 10,428,700 |
December 21 2015 | $31.69 | $31.85 | $31.38 | $31.73 | 3,485,400 |
December 18 2015 | $31.94 | $32.07 | $31.42 | $31.44 | 9,848,900 |
December 17 2015 | $33.35 | $33.44 | $32.25 | $32.25 | 7,513,100 |
December 16 2015 | $33.19 | $33.57 | $32.85 | $33.38 | 10,555,600 |
December 15 2015 | $32.04 | $32.99 | $32.04 | $32.86 | 8,139,800 |
December 14 2015 | $31.99 | $32.26 | $31.28 | $31.57 | 13,548,900 |
December 11 2015 | $32.56 | $32.69 | $31.66 | $31.87 | 11,148,500 |
December 10 2015 | $33.16 | $33.41 | $32.86 | $33.04 | 8,694,000 |
December 09 2015 | $33.52 | $33.84 | $32.96 | $33.14 | 10,943,800 |
December 08 2015 | $33.75 | $33.97 | $33.61 | $33.73 | 8,365,300 |
December 07 2015 | $34.35 | $34.47 | $33.88 | $34.07 | 4,146,200 |
December 04 2015 | $33.77 | $34.56 | $33.70 | $34.44 | 8,236,200 |
December 03 2015 | $34.13 | $34.24 | $33.48 | $33.59 | 5,661,600 |
December 02 2015 | $34.45 | $34.52 | $33.94 | $33.99 | 5,010,600 |
December 01 2015 | $34.43 | $34.60 | $34.12 | $34.32 | 5,710,300 |
November 30 2015 | $34.33 | $34.77 | $34.20 | $34.27 | 6,478,500 |
November 27 2015 | $34.29 | $34.39 | $34.20 | $34.30 | 1,531,000 |
November 25 2015 | $34.26 | $34.37 | $34.09 | $34.34 | 4,428,500 |
Daily pricing data for Bank of New York Mellon dates back to 5/3/1973, and may be incomplete.
