Bank Of New York Mellon Stock Price History (NYSE:BK)

Add to My Stocks
$47.65 $0.95 (1.95%) BK stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Bank Of New York Mellon stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank Of New York Mellon P/E ratio, and PS ratio. The Bank Of New York Mellon stock price history chart shows that the stock price was at a low of 17.7 on 25 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0248.4548.5747.5847.65457894016.103.25
2016-12-0147.6748.6747.5748.60757073916.423.32
2016-11-3047.4647.7347.3747.42837525716.023.24
2016-11-2947.1047.3146.8447.05563590815.903.21
2016-11-2547.4647.4747.2947.47232932216.043.24
2016-11-2347.3747.7147.1747.47395013216.043.24
2016-11-2247.3347.5546.9047.25570008415.963.22
2016-11-2147.4147.5947.2547.42502391616.023.24
2016-11-1847.5347.6747.1647.44580889816.033.24
2016-11-1747.0047.8546.9347.60640071016.083.25
2016-11-1647.4447.5146.9247.05637168715.903.21
2016-11-1547.0547.9646.7447.93796553916.193.27
2016-11-1446.9847.8746.9647.531008434016.063.24
2016-11-1146.0446.7945.9246.73663712915.793.19
2016-11-1045.9947.6145.5746.211559686215.613.15
2016-11-0943.9745.7543.9545.541403168715.393.11
2016-11-0843.8844.2543.7143.88607076114.822.99
2016-11-0743.7144.0443.6544.03761148114.883.00
2016-11-0443.0443.2742.7642.99658060414.522.93
2016-11-0343.1743.4142.9243.04487285514.542.94
2016-11-0243.1643.2542.7342.87535077714.482.93
2016-11-0143.4543.6042.9343.40466482114.662.96
2016-10-3143.5143.8043.2643.27547503114.622.95
2016-10-2843.5343.7843.1743.50558799614.702.97
2016-10-2743.7343.8843.3043.70812919014.762.98
2016-10-2643.1643.7343.1343.61674746214.732.98
2016-10-2543.2843.5043.1743.40774595214.662.96
2016-10-2443.4343.5943.1243.41914814914.672.96
2016-10-2142.0243.1641.9343.051200428814.542.94
2016-10-2041.5642.3441.4842.251425108315.092.91
2016-10-1940.3340.4839.9340.43479000614.442.81
2016-10-1839.7840.1039.6140.03420607714.302.78
2016-10-1739.5739.6539.1939.30341919514.042.73
2016-10-1439.5639.8239.3739.47471879214.102.75
2016-10-1339.7439.7438.6839.09586634313.962.72
2016-10-1240.0440.3439.7740.12402218414.332.79
2016-10-1140.6040.6539.7839.95409293314.272.78
2016-10-1040.8940.9540.6340.68293370814.532.83
2016-10-0740.8040.9740.3540.57404840214.492.82
2016-10-0640.9040.9440.4640.73436748714.552.83
2016-10-0540.5040.9040.3840.83572185614.582.84
2016-10-0439.8340.4039.6340.20653332414.362.80
2016-10-0339.7839.9039.5239.69366652614.182.76
2016-09-3039.4840.0839.3039.88867471214.242.77
2016-09-2939.5039.9038.7839.061285987513.952.72
2016-09-2839.5739.6539.3139.50811585614.112.75
2016-09-2739.4539.6439.1039.50847396114.112.75
2016-09-2639.8339.9639.4339.55441800314.132.75
2016-09-2340.1940.5540.0140.20571227514.362.80
2016-09-2240.8740.9040.2540.35454074114.412.81
2016-09-2140.4240.6640.1740.52439304314.472.82
2016-09-2040.4640.7840.1340.18503214314.352.80
2016-09-1940.2540.6339.9540.09521843514.322.79
2016-09-1640.4940.5640.0040.06628163014.312.79
2016-09-1540.5041.0140.4340.85450194914.592.84
2016-09-1440.6540.9140.4340.54425986614.482.82
2016-09-1340.9041.1540.4640.74533963214.552.83
2016-09-1240.6941.5940.5141.46502205114.812.88
2016-09-0941.3441.7440.9340.93583056614.622.85
2016-09-0841.3241.7541.2641.44416183614.802.88
2016-09-0741.2941.5741.1541.29437243614.752.87
2016-09-0641.5641.7641.1841.48411736114.812.89
2016-09-0241.5841.7641.2941.65249320314.882.90
2016-09-0141.8042.0241.0941.47335713814.812.89
2016-08-3141.7841.9941.2041.67443362214.882.90
2016-08-3041.1541.7241.1541.71325977914.902.90
2016-08-2940.9241.4140.8441.26317865714.742.87
2016-08-2640.6641.0040.5340.85497015914.592.84
2016-08-2540.2240.5340.2040.53302617914.482.82
2016-08-2440.3540.4540.1640.29261650614.392.80
2016-08-2340.4040.5240.2440.25213367114.382.80
2016-08-2240.1640.3339.9740.18221420414.352.80
2016-08-1940.0640.3539.8740.25311700214.382.80
2016-08-1840.0640.3839.9840.24280133014.372.80
2016-08-1740.0340.2839.9940.21393690014.362.80
2016-08-1639.8940.3239.8839.99363441714.282.78
2016-08-1539.9840.2739.8940.16223982514.342.79
2016-08-1239.5839.7539.4239.73305433514.192.76
2016-08-1139.8740.2039.7440.04260956414.302.79
2016-08-1040.2940.3739.8039.84269597414.232.77
2016-08-0940.5740.7040.2740.28296671414.392.80
2016-08-0840.5040.8440.4740.59302807414.502.82
2016-08-0539.5440.5339.4240.50548253814.462.82
2016-08-0439.1439.2838.8338.94551710913.912.71
2016-08-0338.8739.3738.7939.22375938914.012.73
2016-08-0239.2139.2438.5338.80432180113.862.70
2016-08-0139.5539.7139.1139.20374225214.002.73
2016-07-2939.4739.7639.3539.40437532814.072.74
2016-07-2839.7939.9539.5639.83414481314.232.77
Get more Data

Bank Of New York Mellon Stock Chart

View BK PE ratio, PS ratio stocks charts and compare with peers.
BK Chart
Note: Compare Bank Of New York Mellon stock price history with the index and industry peers.

Bank Of New York Mellon Historical Prices: Past 5 years

Max Stock Price 48.6 Dec 01,2016
Min Stock Price 18.58 Dec 14,2011
Avg Stock Price 33.68

Bank Of New York Mellon Historical PE ratio: Past 5 years

Max PE Ratio 23.79 Jul 17,2013
Min PE Ratio 8.6 Dec 14,2011
Avg PE Ratio 14.93

Bank Of New York Mellon Historical PS ratio: Past 5 years

Max PS Ratio 3.32 Dec 01,2016
Min PS Ratio 1.51 Dec 14,2011
Avg PS Ratio 2.47

BK Industry Peers

Company Price Change (%)
U.s. Bancorp (USB)500.39 (0.77%)
Pnc Financial Services (PNC)111.081.52 (1.35%)
Jp Morgan Chase (JPM)81.60.19 (0.23%)
Wells Fargo (WFC)53.580.76 (1.4%)
Northern Trust (NTRS)84.510.91 (1.07%)
State Street (STT)78.441.95 (2.43%)
Morgan Stanley (MS)41.830.33 (0.78%)

Bank Of New York Mellon historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bank Of New York Mellon stock analysis. The price movement is easily depicted in the Bank Of New York Mellon stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BK saw a high of 48.57, and a low of 47.58 on last trading day. The average P/S ratio was 2.58 as can be seen by Bank Of New York Mellon stock price history. .