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

Add to My Stocks
$46.25 $0.03 (0.06%) BK stock closing price Mar 24, 2017 (Closing)

The 10 year data of Bank Of New York Mellon stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Bank Of New York Mellon P/E ratio data for the stock. The stock price was at a 5 year high of 49.82 on 25 Dec, 2007 as seen from Bank Of New York Mellon stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2446.4146.6045.9346.25354515614.643.10
2017-03-2346.1246.6945.9346.28496319714.653.10
2017-03-2246.1946.3245.7246.16603983514.613.10
2017-03-2147.4847.4946.1146.42826290114.693.11
2017-03-2047.6847.7647.2047.21427471114.943.17
2017-03-1748.6448.6547.8247.91779273015.163.21
2017-03-1648.4548.7448.3448.47366899415.343.25
2017-03-1548.5048.7548.2148.33442024715.293.24
2017-03-1448.2048.3847.8148.26370437515.273.24
2017-03-1348.2748.5348.1348.35399171515.303.24
2017-03-1048.2848.3647.7648.17363207915.243.23
2017-03-0948.2648.4747.8047.93449793415.173.21
2017-03-0848.2448.4547.9648.19515762415.253.23
2017-03-0747.9047.9947.5947.67379124715.093.20
2017-03-0647.7447.9347.5347.90419225815.163.21
2017-03-0347.8348.2247.7547.95614088715.173.22
2017-03-0248.5148.5147.6747.99626330315.193.22
2017-03-0147.9848.7947.8848.50860570615.353.25
2017-02-2846.9747.1946.6847.14608083714.923.16
2017-02-2747.0347.3647.0247.11379965414.913.16
2017-02-2446.9147.1046.7147.09389697714.903.16
2017-02-2347.3147.3947.0247.34363791914.983.17
2017-02-2247.2747.5547.0847.29393568414.973.17
2017-02-2147.2547.6447.2347.50448411015.033.19
2017-02-1746.7147.1546.4647.14366989314.923.16
2017-02-1647.3647.4746.9147.07350167614.903.16
2017-02-1547.0047.5346.8047.43483305915.013.18
2017-02-1446.1346.8646.1046.82471085014.823.14
2017-02-1345.9046.2745.8846.12429718914.603.09
2017-02-1045.5545.7245.4245.56397518214.423.06
2017-02-0945.3145.6445.1945.50437845514.403.05
2017-02-0845.2045.3344.9145.14460201814.293.03
2017-02-0745.8745.9345.3445.45358475314.383.05
2017-02-0645.3445.9545.3045.66391501114.453.06
2017-02-0345.4345.9245.1945.67693915014.453.06
2017-02-0244.6545.0944.5044.80535996314.183.00
2017-02-0145.0745.3944.9045.02907849314.253.02
2017-01-3144.5344.8644.4044.73642060114.163.00
2017-01-3044.5144.6944.2344.67622152714.143.00
2017-01-2744.8344.9644.4844.78586373314.173.00
2017-01-2645.0545.1844.7444.97669995414.233.02
2017-01-2545.0545.2244.4044.91733378914.213.01
2017-01-2444.0744.8343.8944.63602991914.122.99
2017-01-2344.4144.7643.8543.87820919113.882.94
2017-01-2044.6945.0944.2244.561305653614.102.99
2017-01-1946.3546.5644.6944.841281663015.153.06
2017-01-1846.4746.5145.4646.23842195215.623.15
2017-01-1747.3847.4646.3846.43523155415.693.17
2017-01-160.000.000.0047.740N/AN/A
2017-01-1347.7348.1647.5447.74478055416.133.26
2017-01-1247.8147.9647.0247.46438753616.033.24
2017-01-1147.6448.0547.3048.03402990216.233.28
2017-01-1047.7548.1547.6147.72455636016.123.26
2017-01-0947.8248.0447.4947.64518540616.103.25
2017-01-0647.9448.4447.6448.17453384116.273.29
2017-01-0548.5048.9647.5848.09529546616.253.28
2017-01-0448.2548.7448.0848.71773528616.463.32
2017-01-0348.0348.6447.7047.96619639516.203.27
2017-01-020.000.000.0047.380N/AN/A
2016-12-3047.4347.6247.2347.38360471716.013.23
2016-12-2947.7647.9546.9747.34746180915.993.23
2016-12-2848.4048.5247.6447.65614527116.103.25
2016-12-2747.7947.8647.5047.73226660616.133.26
2016-12-260.000.000.0047.580N/AN/A
2016-12-2347.6147.6947.2447.58378858916.073.25
2016-12-2247.5547.8047.4947.61456465416.083.25
2016-12-2147.7347.7547.3147.55363820616.063.24
2016-12-2047.7147.8847.4947.68577237316.113.25
2016-12-1947.4547.5247.0247.28647936915.973.23
2016-12-1648.6248.6247.4747.56741880716.073.25
2016-12-1548.2748.8447.9048.35603369516.333.30
2016-12-1447.8948.8247.6848.07618826716.243.28
2016-12-1348.5548.7947.9348.28532451916.313.29
2016-12-1248.5948.9748.1948.22714583916.293.29
2016-12-0948.9749.0248.3448.62645833616.433.32
2016-12-0848.6449.5448.3749.17602554616.613.36
2016-12-0748.1848.5547.8948.55918353416.403.31
2016-12-0648.1448.2347.5847.99577225916.213.27
2016-12-0548.2148.5147.7547.86667140516.173.27
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
2016-11-2847.0147.3946.9147.03461549715.893.21
2016-11-2547.4647.4747.2947.47232932216.043.24
2016-11-240.000.000.0047.470N/AN/A
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
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 49.17 Dec 08,2016
Min Stock Price 19.51 Jun 04,2012
Avg Stock Price 35.26

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

Max PE Ratio 23.79 Jul 17,2013
Min PE Ratio 9.47 Jun 04,2012
Avg PE Ratio 15.24

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

Max PS Ratio 3.36 Dec 08,2016
Min PS Ratio 1.56 Jun 04,2012
Avg PS Ratio 2.56

BK Industry Peers

Company Price Change (%)
U.s. Bancorp (USB)52.570.01 (0.02%)
Pnc Financial Services (PNC)119.40.12 (0.1%)
Jp Morgan Chase (JPM)87.290.1 (0.11%)
Wells Fargo (WFC)55.830.58 (1.05%)
Northern Trust (NTRS)85.750.99 (1.14%)
State Street (STT)77.210.06 (0.08%)
Morgan Stanley (MS)42.460.13 (0.31%)

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 and volume changes on a daily basis is provided in the Bank Of New York Mellon stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BK closed at 46.25 and traded with a volume of 3545156 on the last trading day. Bank Of New York Mellon historical P/S ratio was at a high of 4.5 on 24 Dec, 2007 and a low of 1.21 on 20 Jan, 2009. .