Skip to main content
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
114.02
+0.07 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
114.61
+0.59 (0.52%)
After-hours: Dec 5, 2025, 7:41 PM EST

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.41114.96113.40114.02114.020.06%2,557,066
Dec 4, 2025113.21114.43113.21113.95113.950.76%2,548,633
Dec 3, 2025112.10113.77112.00113.09113.090.90%2,575,288
Dec 2, 2025112.23113.03111.81112.08112.080.24%2,897,166
Dec 1, 2025111.77112.64111.43111.81111.81-0.26%2,869,795
Nov 28, 2025112.06112.73111.45112.10112.100.64%1,709,239
Nov 26, 2025109.60112.02109.27111.39111.392.07%3,032,534
Nov 25, 2025108.45109.30107.41109.13109.130.98%3,093,384
Nov 24, 2025106.60108.20105.49108.07108.071.54%5,397,125
Nov 21, 2025106.95107.62105.42106.43106.43-0.03%4,160,915
Nov 20, 2025108.79109.62106.22106.46106.46-0.98%2,555,128
Nov 19, 2025107.28108.14106.86107.51107.510.01%3,242,904
Nov 18, 2025106.50108.13105.85107.50107.500.68%3,766,506
Nov 17, 2025110.46110.73106.70106.77106.77-3.36%3,547,600
Nov 14, 2025110.62112.01109.50110.48110.48-0.50%4,468,254
Nov 13, 2025112.25112.86110.75111.04111.04-1.42%2,830,476
Nov 12, 2025111.82113.74111.61112.64112.641.25%3,090,943
Nov 11, 2025110.90111.94110.87111.25111.250.26%2,088,776
Nov 10, 2025109.55111.46109.45110.96110.961.20%2,547,058
Nov 7, 2025108.06109.67107.36109.64109.641.13%3,293,004
Nov 6, 2025108.53109.04107.74108.42108.42-0.25%3,254,557
Nov 5, 2025108.18109.06107.29108.69108.690.64%2,036,540
Nov 4, 2025107.07108.57106.26108.00108.00-0.06%3,738,615
Nov 3, 2025108.02108.54106.87108.06108.060.12%3,386,825
Oct 31, 2025107.32108.28106.71107.93107.930.01%2,770,619
Oct 30, 2025106.73108.76106.48107.92107.920.81%2,369,668
Oct 29, 2025108.13108.46106.62107.05107.05-1.29%4,258,373
Oct 28, 2025107.98108.92107.48108.45108.450.81%3,162,709
Oct 27, 2025108.17108.45107.52107.58107.58-0.38%2,324,378
Oct 24, 2025107.25108.58107.25107.99107.461.23%2,250,601
Oct 23, 2025107.37107.37106.24106.68106.16-0.33%2,720,241
Oct 22, 2025107.14107.48105.36107.03106.500.03%3,368,079
Oct 21, 2025108.33108.67107.00107.00106.47-1.38%4,875,331
Oct 20, 2025106.52109.05106.52108.50107.972.38%3,982,189
Oct 17, 2025107.10107.10103.11105.98105.46-0.69%7,925,271
Oct 16, 2025107.70110.19106.03106.72106.20-2.03%6,858,847
Oct 15, 2025107.97109.24106.77108.93108.401.70%5,545,520
Oct 14, 2025105.78108.20105.51107.11106.580.76%4,087,048
Oct 13, 2025105.55106.71104.54106.30105.781.68%3,045,406
Oct 10, 2025107.17107.41104.37104.54104.03-2.13%3,809,811
Oct 9, 2025106.45107.39105.79106.82106.300.76%3,180,032
Oct 8, 2025107.50107.53105.43106.01105.49-0.86%3,413,315
Oct 7, 2025106.61107.19106.00106.93106.410.47%2,395,314
Oct 6, 2025106.81107.50105.37106.43105.91-0.16%2,580,554
Oct 3, 2025107.17107.56105.72106.60106.080.21%3,613,669
Oct 2, 2025107.07107.32105.78106.38105.86-0.42%3,009,366
Oct 1, 2025108.58109.08106.78106.83106.31-1.95%2,586,198
Sep 30, 2025109.33110.75108.07108.96108.43-0.72%3,707,098
Sep 29, 2025110.07110.16108.70109.75109.210.20%2,457,784
Sep 26, 2025109.27110.28108.88109.53108.990.41%2,095,350
Sep 25, 2025108.17109.47107.65109.08108.540.90%2,961,549
Sep 24, 2025109.18109.50107.82108.11107.58-0.51%2,292,811
Sep 23, 2025109.27110.87108.10108.66108.13-0.73%2,282,780
Sep 22, 2025107.95109.72107.27109.46108.920.69%2,905,260
Sep 19, 2025108.80109.21108.17108.71108.180.18%8,770,772
Sep 18, 2025107.14108.70106.81108.52107.991.41%2,784,212
Sep 17, 2025105.83107.21105.81107.01106.481.44%2,935,711
Sep 16, 2025106.44107.00104.77105.49104.97-0.87%2,369,522
Sep 15, 2025107.01107.01106.10106.42105.90-0.06%2,523,287
Sep 12, 2025105.16106.52105.05106.48105.960.83%2,609,412
Sep 11, 2025104.00106.33103.66105.60105.081.54%3,698,088
Sep 10, 2025104.51104.96102.63104.00103.49-0.73%2,737,614
Sep 9, 2025103.89106.18103.17104.77104.260.72%3,918,525
Sep 8, 2025103.84104.65103.49104.02103.510.32%3,055,255
Sep 5, 2025105.65106.06102.90103.69103.18-1.77%2,780,540
Sep 4, 2025105.11105.69104.78105.56105.040.84%2,308,562
Sep 3, 2025104.69105.03103.61104.68104.17-0.02%2,258,201
Sep 2, 2025104.54105.00103.34104.70104.19-0.85%3,308,423
Aug 29, 2025106.24106.57104.92105.60105.08-0.47%2,933,332
Aug 28, 2025105.02106.30104.71106.10105.581.02%2,778,007
Aug 27, 2025104.46105.51104.30105.03104.510.42%2,384,454
Aug 26, 2025102.89104.76102.55104.59104.081.43%3,620,580
Aug 25, 2025102.30103.67101.71103.12102.610.57%2,467,677
Aug 22, 2025102.15103.13101.91102.54102.040.75%3,471,636
Aug 21, 2025101.01101.91100.44101.78101.280.52%2,454,219
Aug 20, 2025100.79101.6299.67101.25100.750.17%2,581,340
Aug 19, 2025101.27102.13100.84101.08100.58-0.65%3,206,892
Aug 18, 2025100.91101.82100.83101.74101.240.73%2,966,179
Aug 15, 2025103.36103.51100.83101.00100.50-2.27%3,736,909
Aug 14, 2025103.95103.99102.16103.35102.841.41%2,943,113
Aug 13, 2025103.53104.08100.08101.91101.41-1.64%4,605,233
Aug 12, 2025103.65104.47103.36103.61103.100.33%2,870,455
Aug 11, 2025103.17103.74102.74103.27102.760.17%2,812,773
Aug 8, 2025102.81103.98102.37103.09102.580.86%3,083,405
Aug 7, 2025102.79103.41101.42102.21101.71-0.08%4,098,850
Aug 6, 2025101.01102.39100.66102.29101.791.62%3,765,032
Aug 5, 2025101.86102.00100.23100.66100.17-0.74%3,630,145
Aug 4, 2025100.46101.58100.24101.41100.911.60%2,344,425
Aug 1, 2025100.34100.5698.4099.8199.32-1.62%3,665,823
Jul 31, 2025102.03102.70101.10101.45100.95-0.83%4,076,464
Jul 30, 2025101.67103.16101.51102.30101.800.42%3,188,324
Jul 29, 2025101.37102.02100.89101.87101.371.23%3,561,490
Jul 28, 2025100.92100.97100.20100.63100.14-0.29%2,331,407
Jul 25, 202599.44101.1698.77100.92100.420.95%4,123,370
Jul 24, 202599.94101.0399.5099.9798.950.34%4,245,153
Jul 23, 202599.5099.8398.3799.6398.620.74%3,857,633
Jul 22, 202598.7999.2398.0398.9097.890.30%3,237,499
Jul 21, 202598.7099.4298.0198.6097.60-0.24%3,337,058
Jul 18, 202598.0199.0497.7098.8497.830.94%5,658,236
Jul 17, 202595.3498.1695.1397.9296.922.54%5,686,086