Bank of New York Mellon Corp BNY
NYSE · United States · Finance
$144.63-2.35 (-1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $144.63 | -1.60% | $146.86 | $147.48 | $144.63 | 4.42M |
| 2026-09-29 | $146.98 | -0.98% | $148.65 | $148.79 | $146.28 | 4.22M |
| 2026-09-28 | $148.44 | -1.14% | $149.57 | $149.87 | $147.80 | 2.99M |
| 2026-09-25 | $150.15 | -0.03% | $150.45 | $151.35 | $148.51 | 3.65M |
| 2026-09-24 | $150.19 | +0.45% | $149.54 | $150.43 | $148.91 | 3.54M |
| 2026-09-23 | $149.51 | -0.44% | $149.51 | $152.28 | $149.21 | 3.79M |
| 2026-09-22 | $150.17 | -2.42% | $153.12 | $153.29 | $148.88 | 6.14M |
| 2026-09-21 | $153.89 | +0.07% | $155.19 | $155.48 | $153.24 | 3.65M |
| 2026-09-18 | $153.79 | +0.50% | $152.26 | $153.90 | $151.78 | 8.46M |
| 2026-09-17 | $153.02 | -0.29% | $154.52 | $155.00 | $151.93 | 5.98M |
| 2026-09-16 | $153.47 | -0.78% | $154.81 | $156.05 | $152.36 | 3.13M |
| 2026-09-15 | $154.67 | -1.90% | $156.31 | $156.88 | $152.54 | 5.07M |
| 2026-09-14 | $157.66 | -3.07% | $163.00 | $163.10 | $156.66 | 3.39M |
| 2026-09-11 | $162.66 | +0.04% | $164.71 | $165.23 | $161.84 | 2.27M |
| 2026-09-10 | $162.59 | +0.05% | $162.46 | $163.51 | $162.00 | 2.68M |
| 2026-09-09 | $162.51 | -0.21% | $162.02 | $163.56 | $161.11 | 3.08M |
| 2026-09-08 | $162.85 | -1.21% | $163.92 | $164.80 | $161.47 | 2.41M |
| 2026-09-04 | $164.84 | +0.31% | $163.58 | $165.84 | $163.58 | 2.37M |
| 2026-09-03 | $164.33 | +1.41% | $163.00 | $164.63 | $162.17 | 2.59M |
| 2026-09-02 | $162.04 | +0.95% | $161.13 | $163.40 | $159.65 | 3.17M |
| 2026-09-01 | $160.51 | -0.48% | $160.41 | $161.95 | $159.41 | 3.14M |
| 2026-08-31 | $161.28 | -0.75% | $162.26 | $162.82 | $161.14 | 6.03M |
| 2026-08-28 | $162.50 | +0.16% | $162.67 | $163.46 | $161.69 | 2.35M |
| 2026-08-27 | $162.24 | -0.52% | $162.46 | $164.03 | $161.20 | 2.32M |
| 2026-08-26 | $163.08 | -0.35% | $164.05 | $164.13 | $162.02 | 2.06M |
| 2026-08-25 | $163.65 | +0.93% | $162.06 | $164.02 | $161.05 | 1.97M |
| 2026-08-24 | $162.14 | +2.30% | $158.50 | $162.35 | $158.50 | 1.82M |
| 2026-08-21 | $158.49 | +0.79% | $158.69 | $160.20 | $158.10 | 2.50M |
| 2026-08-20 | $157.24 | -1.58% | $159.42 | $161.02 | $157.15 | 2.21M |
| 2026-08-19 | $159.76 | -2.54% | $165.08 | $165.08 | $159.40 | 2.33M |
| 2026-08-18 | $163.93 | -0.21% | $164.24 | $164.89 | $162.91 | 2.02M |
| 2026-08-17 | $164.27 | +0.63% | $163.29 | $165.69 | $162.99 | 2.33M |
| 2026-08-14 | $163.24 | +0.61% | $161.95 | $163.32 | $161.66 | 1.92M |
| 2026-08-13 | $162.25 | -0.42% | $162.93 | $163.66 | $161.00 | 1.95M |
| 2026-08-12 | $162.93 | +1.63% | $161.40 | $163.26 | $160.96 | 2.10M |
| 2026-08-11 | $160.32 | +0.56% | $159.50 | $160.94 | $159.16 | 1.54M |
| 2026-08-10 | $159.43 | +1.15% | $157.70 | $160.11 | $157.50 | 2.64M |
| 2026-08-07 | $157.61 | -0.76% | $158.37 | $158.92 | $157.00 | 2.79M |
| 2026-08-06 | $158.82 | +0.05% | $159.34 | $159.99 | $158.16 | 2.75M |
| 2026-08-05 | $158.74 | +1.22% | $157.52 | $160.01 | $157.52 | 3.03M |
| 2026-08-04 | $156.82 | +0.40% | $157.29 | $158.96 | $156.71 | 3.03M |
| 2026-08-03 | $156.20 | -0.08% | $156.33 | $157.00 | $154.12 | 2.74M |
| 2026-07-31 | $156.33 | +0.16% | $156.67 | $157.29 | $155.71 | 2.34M |
| 2026-07-30 | $156.08 | +2.35% | $153.85 | $156.32 | $153.02 | 2.52M |
| 2026-07-29 | $152.50 | -2.55% | $156.16 | $157.25 | $151.68 | 2.84M |
| 2026-07-28 | $156.49 | -0.81% | $157.48 | $159.03 | $154.88 | 3.48M |
| 2026-07-27 | $157.77 | -0.72% | $158.85 | $160.25 | $156.98 | 2.84M |
| 2026-07-24 | $158.91 | -0.75% | $158.88 | $160.04 | $158.51 | 2.38M |
| 2026-07-23 | $160.11 | -0.17% | $159.87 | $160.59 | $158.54 | 3.35M |
| 2026-07-22 | $160.39 | +0.94% | $158.10 | $160.65 | $158.09 | 4.06M |
| 2026-07-21 | $158.89 | +1.25% | $157.84 | $159.13 | $156.50 | 4.14M |
| 2026-07-20 | $156.93 | -0.13% | $158.23 | $159.05 | $156.70 | 4.32M |
| 2026-07-17 | $157.13 | -2.32% | $158.11 | $159.17 | $156.02 | 5.32M |
| 2026-07-16 | $160.86 | -0.92% | $162.75 | $163.77 | $158.38 | 6.95M |
| 2026-07-15 | $162.35 | +5.08% | $156.44 | $162.73 | $155.50 | 8.06M |
| 2026-07-14 | $154.50 | +2.14% | $150.44 | $155.09 | $150.37 | 4.77M |
| 2026-07-13 | $151.27 | -0.43% | $152.03 | $152.99 | $149.95 | 3.18M |
| 2026-07-10 | $151.92 | -0.22% | $153.02 | $153.08 | $150.97 | 2.30M |
| 2026-07-09 | $152.26 | +1.41% | $151.57 | $155.08 | $150.32 | 4.12M |
| 2026-07-08 | $150.14 | -1.81% | $152.43 | $152.68 | $148.36 | 3.55M |
| 2026-07-07 | $152.91 | +1.97% | $150.15 | $153.22 | $150.04 | 3.81M |
| 2026-07-06 | $149.96 | +2.28% | $147.48 | $149.98 | $146.90 | 3.98M |
| 2026-07-02 | $146.62 | +0.41% | $147.41 | $148.00 | $145.16 | 2.62M |
| 2026-07-01 | $146.02 | +0.98% | $144.75 | $147.45 | $144.19 | 2.90M |
| 2026-06-30 | $144.61 | +0.56% | $144.57 | $145.85 | $143.50 | 3.97M |
| 2026-06-29 | $143.80 | +0.17% | $144.49 | $146.26 | $143.50 | 2.54M |
| 2026-06-26 | $143.56 | -1.29% | $146.25 | $146.25 | $141.78 | 15.86M |
| 2026-06-25 | $145.43 | +1.30% | $145.70 | $148.05 | $144.37 | 2.76M |
| 2026-06-24 | $143.56 | -2.53% | $146.62 | $147.84 | $143.51 | 4.60M |
| 2026-06-23 | $147.29 | +0.58% | $146.72 | $148.50 | $145.30 | 4.83M |
| 2026-06-22 | $146.44 | +1.96% | $145.03 | $146.57 | $144.67 | 3.82M |
| 2026-06-18 | $143.63 | -1.67% | $147.66 | $148.13 | $142.68 | 7.11M |
| 2026-06-17 | $146.07 | +1.12% | $144.57 | $146.74 | $144.11 | 3.21M |
| 2026-06-16 | $144.45 | +1.37% | $143.97 | $145.25 | $142.05 | 3.12M |
| 2026-06-15 | $142.50 | -1.03% | $146.00 | $146.45 | $142.35 | 2.52M |
| 2026-06-12 | $143.98 | +1.33% | $143.63 | $145.02 | $142.65 | 2.35M |
| 2026-06-11 | $142.09 | +1.67% | $140.11 | $143.30 | $140.07 | 3.15M |
| 2026-06-10 | $139.75 | -2.44% | $143.22 | $144.00 | $139.68 | 3.79M |
| 2026-06-09 | $143.25 | +1.04% | $143.10 | $143.97 | $140.76 | 3.50M |
| 2026-06-08 | $141.78 | -0.43% | $142.99 | $144.04 | $141.74 | 3.20M |
| 2026-06-05 | $142.39 | -1.13% | $144.14 | $144.84 | $142.09 | 3.00M |
| 2026-06-04 | $144.02 | +2.45% | $141.01 | $144.98 | $140.31 | 3.63M |
| 2026-06-03 | $140.57 | -0.50% | $140.77 | $141.72 | $138.56 | 3.52M |
| 2026-06-02 | $141.28 | -0.92% | $142.03 | $143.95 | $140.23 | 3.82M |
| 2026-06-01 | $142.59 | +2.27% | $138.60 | $143.25 | $137.50 | 3.27M |
| 2026-05-29 | $139.43 | -0.80% | $141.12 | $141.19 | $138.88 | 6.55M |
| 2026-05-28 | $140.56 | +0.59% | $139.25 | $141.11 | $138.01 | 3.00M |
| 2026-05-27 | $139.74 | -0.93% | $140.76 | $141.00 | $138.13 | 4.05M |
| 2026-05-26 | $141.05 | +1.37% | $139.57 | $141.65 | $139.48 | 3.98M |
| 2026-05-22 | $139.15 | +0.12% | $139.59 | $140.78 | $139.11 | 3.57M |