Skip to main content
The Bank of New York Mellon Corporation (BNY)
NYSE: BNY · Real-Time Price · USD
143.56
-1.87 (-1.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.25146.25141.78143.56143.56-1.29%15,350,411
Jun 25, 2026145.70148.05144.37145.43145.431.30%2,572,200
Jun 24, 2026146.62147.84143.51143.56143.56-2.53%4,334,585
Jun 23, 2026146.72148.50145.30147.29147.290.58%4,444,161
Jun 22, 2026145.03146.57144.67146.44146.441.96%3,226,897
Jun 18, 2026147.66148.13142.68143.63143.63-1.67%6,691,307
Jun 17, 2026144.57146.74144.11146.07146.071.12%2,960,924
Jun 16, 2026143.97145.25142.05144.45144.451.37%2,680,075
Jun 15, 2026146.00146.45142.35142.50142.50-1.03%2,515,267
Jun 12, 2026143.63145.02142.65143.98143.981.33%2,341,880
Jun 11, 2026140.11143.30140.07142.09142.091.67%3,138,616
Jun 10, 2026143.22144.00139.68139.75139.75-2.44%3,768,791
Jun 9, 2026143.10143.97140.76143.25143.251.04%3,498,253
Jun 8, 2026142.99144.04141.74141.78141.78-0.43%3,196,408
Jun 5, 2026144.14144.84142.09142.39142.39-1.13%2,978,621
Jun 4, 2026141.01144.98140.31144.02144.022.45%3,335,243
Jun 3, 2026140.77141.72138.56140.57140.57-0.50%3,492,515
Jun 2, 2026142.03143.95140.23141.28141.28-0.92%3,778,920
Jun 1, 2026138.60143.25137.50142.59142.592.27%3,270,054
May 29, 2026141.12141.19138.88139.43139.43-0.80%6,135,579
May 28, 2026139.25141.11138.01140.56140.560.59%2,774,167
May 27, 2026140.76141.00138.13139.74139.74-0.93%3,584,259
May 26, 2026139.57141.65139.48141.05141.051.37%3,897,686
May 22, 2026139.59140.78139.11139.15139.150.12%3,572,599
May 21, 2026136.46139.57135.22138.98138.981.33%2,907,683
May 20, 2026136.91138.63135.70137.16137.160.62%3,073,291
May 19, 2026135.93137.81134.75136.32136.32-0.19%3,373,781
May 18, 2026135.07137.16134.39136.58136.581.16%2,512,437
May 15, 2026134.61137.79134.22135.02135.02-0.71%4,156,188
May 14, 2026135.77136.36134.74135.98135.980.73%2,873,999
May 13, 2026132.39136.27132.20134.99134.991.16%4,098,112
May 12, 2026132.15134.08131.00133.44133.440.72%2,924,211
May 11, 2026130.46132.55130.23132.49132.491.52%3,606,133
May 8, 2026131.34131.62130.16130.50130.50-0.15%3,881,607
May 7, 2026133.45134.70130.44130.69130.69-2.21%3,942,758
May 6, 2026132.47134.36132.09133.64133.640.97%4,044,715
May 5, 2026132.03133.35131.50132.36132.360.36%3,435,977
May 4, 2026133.34133.43131.17131.88131.88-1.42%2,600,469
May 1, 2026134.77135.94133.72133.78133.78-0.44%2,600,749
Apr 30, 2026132.02135.48131.48134.37134.371.59%6,068,060
Apr 29, 2026133.62134.17130.90132.27132.27-0.95%3,495,032
Apr 28, 2026134.88135.91133.47133.54133.54-0.69%2,886,700
Apr 27, 2026133.34134.91133.34134.47134.470.71%3,965,521
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