Skip to main content
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
119.10
-2.51 (-2.06%)
At close: Feb 27, 2026, 4:00 PM EST
119.00
-0.10 (-0.08%)
After-hours: Feb 27, 2026, 7:57 PM EST

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026119.72121.86116.76118.80118.80-2.31%2,944,664
Feb 26, 2026120.52123.14120.52121.61121.611.08%3,445,681
Feb 25, 2026118.00120.46117.00120.31120.313.23%4,007,535
Feb 24, 2026114.92117.44114.11116.55116.550.87%4,146,773
Feb 23, 2026117.68119.00114.12115.54115.54-2.24%3,375,640
Feb 20, 2026118.12119.21117.14118.19118.190.03%3,452,631
Feb 19, 2026118.52119.13116.55118.16118.16-1.11%2,209,067
Feb 18, 2026119.06120.54118.67119.49119.490.58%4,357,408
Feb 17, 2026118.00120.20118.00118.80118.800.90%2,940,015
Feb 13, 2026114.15117.84112.83117.74117.742.46%3,660,608
Feb 12, 2026122.17123.11113.46114.91114.91-5.58%6,543,899
Feb 11, 2026126.90127.83121.64121.70121.70-3.76%5,799,722
Feb 10, 2026127.41128.76123.46126.45126.45-0.91%5,107,562
Feb 9, 2026124.23128.00123.79127.61127.612.65%3,606,106
Feb 6, 2026122.06124.46122.06124.32124.323.16%3,902,598
Feb 5, 2026120.35121.39119.30120.51120.51-0.67%3,215,171
Feb 4, 2026119.53122.03118.86121.32121.321.68%4,158,864
Feb 3, 2026122.09122.60117.83119.32119.32-1.88%3,278,185
Feb 2, 2026119.90121.80119.85121.61121.611.41%3,047,127
Jan 30, 2026120.10120.57119.10119.92119.92-1.29%3,054,070
Jan 29, 2026119.74121.58118.84121.49121.492.18%3,900,721
Jan 28, 2026118.95119.15117.96118.90118.900.03%2,415,015
Jan 27, 2026119.25119.82118.57118.87118.87-0.13%2,585,908
Jan 26, 2026118.14119.18117.68119.02119.021.20%3,065,526
Jan 23, 2026119.15119.52117.35117.61117.61-2.14%3,861,084
Jan 22, 2026120.72121.47119.95120.18119.650.35%3,344,976
Jan 21, 2026121.00121.82119.18119.76119.23-0.76%4,291,728
Jan 20, 2026119.84121.78119.40120.68120.15-0.54%5,028,498
Jan 16, 2026123.78124.35121.27121.33120.79-2.13%4,721,241
Jan 15, 2026125.23125.89123.08123.97123.42-0.50%3,698,660
Jan 14, 2026122.89124.93122.67124.59124.041.35%6,128,374
Jan 13, 2026121.26123.01119.88122.93122.391.88%7,293,686
Jan 12, 2026119.05120.70118.50120.66120.131.36%3,794,067
Jan 9, 2026119.73120.78119.02119.04118.52-0.84%3,002,605
Jan 8, 2026120.32121.28119.41120.05119.52-0.33%2,869,916
Jan 7, 2026121.62122.11120.18120.45119.92-0.71%2,820,580
Jan 6, 2026122.01122.04119.86121.31120.780.22%3,607,509
Jan 5, 2026117.50122.36117.15121.04120.513.42%6,010,396
Jan 2, 2026116.01117.06115.31117.04116.520.82%3,174,551
Dec 31, 2025117.00117.10116.04116.09115.58-0.67%1,913,690
Dec 30, 2025117.69117.69116.58116.87116.35-0.51%2,206,630
Dec 29, 2025117.61118.00117.04117.47116.95-2,694,241
Dec 26, 2025118.02118.36117.28117.47116.95-0.63%1,534,239
Dec 24, 2025117.33118.43117.02118.22117.700.85%1,424,048
Dec 23, 2025117.20118.13116.96117.22116.70-0.03%2,656,842
Dec 22, 2025116.39117.59116.04117.26116.741.23%3,826,645
Dec 19, 2025114.58116.09114.58115.84115.331.21%8,474,457
Dec 18, 2025114.35115.31113.91114.45113.950.78%2,875,125
Dec 17, 2025114.35115.44113.45113.56113.06-0.69%3,766,282
Dec 16, 2025117.03117.06114.08114.35113.85-2.23%5,193,811
Dec 15, 2025117.56118.02116.50116.96116.44-0.06%3,550,650
Dec 12, 2025118.97119.18116.75117.03116.51-1.39%3,422,546
Dec 11, 2025117.85119.40117.58118.68118.160.25%4,791,252
Dec 10, 2025116.16118.88114.70118.38117.862.11%5,255,113
Dec 9, 2025114.55117.29114.52115.93115.421.30%3,826,277
Dec 8, 2025114.39114.99113.78114.44113.940.37%3,061,763
Dec 5, 2025113.41114.96113.40114.02113.520.06%2,631,589
Dec 4, 2025113.21114.43113.21113.95113.450.76%2,561,168
Dec 3, 2025112.10113.77112.00113.09112.590.90%2,596,187
Dec 2, 2025112.23113.03111.81112.08111.590.24%2,962,748
Dec 1, 2025111.77112.64111.43111.81111.32-0.26%2,887,004
Nov 28, 2025112.06112.73111.45112.10111.610.64%1,723,950
Nov 26, 2025109.60112.02109.27111.39110.902.07%3,075,190
Nov 25, 2025108.45109.30107.41109.13108.650.98%3,155,616
Nov 24, 2025106.60108.20105.49108.07107.591.54%5,511,408
Nov 21, 2025106.95107.62105.42106.43105.96-0.03%4,199,055
Nov 20, 2025108.79109.62106.22106.46105.99-0.98%2,565,946
Nov 19, 2025107.28108.14106.86107.51107.040.01%3,242,904
Nov 18, 2025106.50108.13105.85107.50107.030.68%3,766,506
Nov 17, 2025110.46110.73106.70106.77106.30-3.36%3,547,600
Nov 14, 2025110.62112.01109.50110.48109.99-0.50%4,468,254
Nov 13, 2025112.25112.86110.75111.04110.55-1.42%2,830,476
Nov 12, 2025111.82113.74111.61112.64112.141.25%3,090,943
Nov 11, 2025110.90111.94110.87111.25110.760.26%2,088,776
Nov 10, 2025109.55111.46109.45110.96110.471.20%2,547,058
Nov 7, 2025108.06109.67107.36109.64109.161.13%3,293,004
Nov 6, 2025108.53109.04107.74108.42107.94-0.25%3,254,557
Nov 5, 2025108.18109.06107.29108.69108.210.64%2,036,540
Nov 4, 2025107.07108.57106.26108.00107.52-0.06%3,738,615
Nov 3, 2025108.02108.54106.87108.06107.580.12%3,386,825
Oct 31, 2025107.32108.28106.71107.93107.450.01%2,770,619
Oct 30, 2025106.73108.76106.48107.92107.440.81%2,369,668
Oct 29, 2025108.13108.46106.62107.05106.58-1.29%4,258,373
Oct 28, 2025107.98108.92107.48108.45107.970.81%3,162,709
Oct 27, 2025108.17108.45107.52107.58107.11-0.38%2,324,378
Oct 24, 2025107.25108.58107.25107.99106.991.23%2,250,601
Oct 23, 2025107.37107.37106.24106.68105.69-0.33%2,720,241
Oct 22, 2025107.14107.48105.36107.03106.040.03%3,368,079
Oct 21, 2025108.33108.67107.00107.00106.01-1.38%4,875,331
Oct 20, 2025106.52109.05106.52108.50107.492.38%3,982,189
Oct 17, 2025107.10107.10103.11105.98104.99-0.69%7,925,271
Oct 16, 2025107.70110.19106.03106.72105.73-2.03%6,858,847
Oct 15, 2025107.97109.24106.77108.93107.921.70%5,545,520
Oct 14, 2025105.78108.20105.51107.11106.110.76%4,087,048
Oct 13, 2025105.55106.71104.54106.30105.311.68%3,045,406
Oct 10, 2025107.17107.41104.37104.54103.57-2.13%3,809,811
Oct 9, 2025106.45107.39105.79106.82105.830.76%3,180,032
Oct 8, 2025107.50107.53105.43106.01105.02-0.86%3,413,315
Oct 7, 2025106.61107.19106.00106.93105.940.47%2,395,314
Oct 6, 2025106.81107.50105.37106.43105.44-0.16%2,580,554