Skip to main content
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
133.54
-0.93 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
134.10
+0.56 (0.42%)
After-hours: Apr 28, 2026, 6:19 PM EDT

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.88135.91133.49133.54133.54-0.69%2,886,104
Apr 27, 2026133.34134.91133.34134.47134.470.31%3,963,482
Apr 24, 2026135.42135.57134.00134.05133.52-1.01%2,790,283
Apr 23, 2026135.67136.99133.73135.42134.88-0.34%2,938,797
Apr 22, 2026138.53138.64135.48135.88135.34-1.48%3,351,152
Apr 21, 2026136.11139.15135.32137.92137.371.88%4,530,431
Apr 20, 2026134.76136.77134.56135.37134.830.20%3,847,890
Apr 17, 2026135.96137.54134.84135.10134.570.19%6,832,963
Apr 16, 2026134.68135.80132.12134.84134.312.18%7,183,513
Apr 15, 2026131.10132.35130.03131.96131.441.11%4,235,343
Apr 14, 2026129.56130.59128.48130.51129.991.05%3,802,826
Apr 13, 2026126.75129.22126.42129.15128.641.25%3,574,230
Apr 10, 2026128.57128.65126.90127.56127.06-0.79%2,893,416
Apr 9, 2026127.55128.72127.11128.58128.070.50%3,036,218
Apr 8, 2026126.27128.39126.18127.94127.432.66%4,289,148
Apr 7, 2026123.18125.25122.97124.62124.130.80%3,668,470
Apr 6, 2026122.18124.14122.17123.63123.141.23%3,307,839
Apr 2, 2026119.03122.43118.58122.13121.650.96%3,248,748
Apr 1, 2026120.33121.91119.67120.97120.491.97%3,854,283
Mar 31, 2026116.58118.95115.40118.63118.163.00%4,916,756
Mar 30, 2026115.71116.10114.40115.18114.720.45%4,892,511
Mar 27, 2026115.37116.47114.30114.66114.21-1.71%2,148,581
Mar 26, 2026117.39118.12116.12116.65116.19-1.14%2,619,989
Mar 25, 2026118.91119.67116.95117.99117.520.08%3,726,376
Mar 24, 2026115.90118.90115.16117.90117.431.32%3,787,624
Mar 23, 2026116.94117.36115.15116.36115.901.24%3,818,657
Mar 20, 2026114.85115.37113.76114.94114.490.03%7,450,620
Mar 19, 2026113.66115.55112.94114.90114.450.21%3,743,005
Mar 18, 2026115.58117.07114.45114.66114.21-1.26%2,918,805
Mar 17, 2026116.66117.80115.57116.12115.660.64%2,075,582
Mar 16, 2026117.12118.05115.22115.38114.92-0.68%3,435,222
Mar 13, 2026117.72118.05115.37116.17115.71-0.81%2,984,281
Mar 12, 2026115.28117.24114.58117.12116.66-4,330,591
Mar 11, 2026115.00117.22114.06117.12116.661.47%3,012,724
Mar 10, 2026115.38117.15114.21115.42114.960.28%2,458,513
Mar 9, 2026113.15115.70111.71115.10114.64-0.11%3,556,249
Mar 6, 2026114.97115.29112.15115.23114.77-1.27%2,923,069
Mar 5, 2026117.78118.27115.30116.71116.25-1.42%3,193,907
Mar 4, 2026118.83119.18117.62118.39117.920.37%2,425,737
Mar 3, 2026117.00118.95115.10117.95117.48-1.27%2,779,232
Mar 2, 2026117.01120.41116.61119.47119.000.31%2,645,234
Feb 27, 2026119.72121.86116.76119.10118.63-2.06%5,822,487
Feb 26, 2026120.52123.14120.52121.61121.131.08%3,565,761
Feb 25, 2026118.00120.46117.00120.31119.833.23%4,018,373
Feb 24, 2026114.92117.44114.11116.55116.090.87%4,149,092
Feb 23, 2026117.68119.00114.12115.54115.08-2.24%3,464,559
Feb 20, 2026118.12119.21117.14118.19117.720.03%3,453,152
Feb 19, 2026118.52119.13116.55118.16117.69-1.11%2,212,161
Feb 18, 2026119.06120.54118.67119.49119.020.58%4,359,748
Feb 17, 2026118.00120.20118.00118.80118.330.90%2,960,914
Feb 13, 2026114.15117.84112.83117.74117.272.46%3,676,419
Feb 12, 2026122.17123.11113.46114.91114.46-5.58%6,563,595
Feb 11, 2026126.90127.83121.64121.70121.22-3.76%5,801,184
Feb 10, 2026127.41128.76123.46126.45125.95-0.91%5,230,546
Feb 9, 2026124.23128.00123.79127.61127.112.65%3,614,787
Feb 6, 2026122.06124.46122.06124.32123.833.16%3,904,492
Feb 5, 2026120.35121.39119.30120.51120.03-0.67%3,224,143
Feb 4, 2026119.53122.03118.86121.32120.841.68%4,160,529
Feb 3, 2026122.09122.60117.83119.32118.85-1.88%3,419,276
Feb 2, 2026119.90121.80119.85121.61121.131.41%3,056,821
Jan 30, 2026120.10120.57119.10119.92119.45-1.29%3,059,623
Jan 29, 2026119.74121.58118.84121.49121.012.18%3,902,033
Jan 28, 2026118.95119.15117.96118.90118.430.03%2,455,482
Jan 27, 2026119.25119.82118.57118.87118.40-0.13%2,660,074
Jan 26, 2026118.14119.18117.68119.02118.551.20%3,103,906
Jan 23, 2026119.15119.52117.35117.61117.15-2.14%3,862,178
Jan 22, 2026120.72121.47119.95120.18119.180.35%3,436,284
Jan 21, 2026121.00121.82119.18119.76118.76-0.76%4,291,728
Jan 20, 2026119.84121.78119.40120.68119.67-0.54%5,028,498
Jan 16, 2026123.78124.35121.27121.33120.32-2.13%4,721,241
Jan 15, 2026125.23125.89123.08123.97122.94-0.50%3,698,660
Jan 14, 2026122.89124.93122.67124.59123.551.35%6,128,374
Jan 13, 2026121.26123.01119.88122.93121.901.88%7,293,686
Jan 12, 2026119.05120.70118.50120.66119.651.36%3,794,067
Jan 9, 2026119.73120.78119.02119.04118.05-0.84%3,002,605
Jan 8, 2026120.32121.28119.41120.05119.05-0.33%2,869,916
Jan 7, 2026121.62122.11120.18120.45119.44-0.71%2,820,580
Jan 6, 2026122.01122.04119.86121.31120.300.22%3,607,509
Jan 5, 2026117.50122.36117.15121.04120.033.42%6,010,396
Jan 2, 2026116.01117.06115.31117.04116.060.82%3,174,551
Dec 31, 2025117.00117.10116.04116.09115.12-0.67%1,913,690
Dec 30, 2025117.69117.69116.58116.87115.89-0.51%2,206,630
Dec 29, 2025117.61118.00117.04117.47116.49-2,694,241
Dec 26, 2025118.02118.36117.28117.47116.49-0.63%1,534,239
Dec 24, 2025117.33118.43117.02118.22117.230.85%1,424,048
Dec 23, 2025117.20118.13116.96117.22116.24-0.03%2,656,842
Dec 22, 2025116.39117.59116.04117.26116.281.23%3,826,645
Dec 19, 2025114.58116.09114.58115.84114.871.21%8,474,457
Dec 18, 2025114.35115.31113.91114.45113.490.78%2,875,125
Dec 17, 2025114.35115.44113.45113.56112.61-0.69%3,766,282
Dec 16, 2025117.03117.06114.08114.35113.40-2.23%5,193,811
Dec 15, 2025117.56118.02116.50116.96115.98-0.06%3,550,650
Dec 12, 2025118.97119.18116.75117.03116.05-1.39%3,422,546
Dec 11, 2025117.85119.40117.58118.68117.690.25%4,791,252
Dec 10, 2025116.16118.88114.70118.38117.392.11%5,255,113
Dec 9, 2025114.55117.29114.52115.93114.961.30%3,826,277
Dec 8, 2025114.39114.99113.78114.44113.480.37%3,061,763
Dec 5, 2025113.41114.96113.40114.02113.070.06%2,631,589
Dec 4, 2025113.21114.43113.21113.95113.000.76%2,561,168
Dec 3, 2025112.10113.77112.00113.09112.150.90%2,596,187