The Bank of New York Mellon Corporation Common Stock (BNY)

147.78
+0.67 (0.46%)
NYSE · Last Trade: Nov 2nd, 4:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Bank of New York Mellon Corporation Common Stock (BNY)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026149.00149.46145.75147.112,851,237147.11
10/29/2026150.08150.28148.88149.373,215,727149.37
10/28/2026148.46149.06147.60148.593,312,100148.59
10/27/2026148.44148.90147.17147.581,964,134147.58
10/26/2026145.44148.34145.28147.182,789,513147.18
10/23/2026143.71145.81143.05145.272,175,970144.64
10/22/2026144.47146.23143.02145.322,812,919144.69
10/21/2026145.77146.85144.91145.853,043,446145.22
10/20/2026142.05145.31142.05144.254,591,768143.62
10/19/2026143.00144.00142.10142.444,025,036141.82
10/16/2026143.24145.95141.89143.306,084,087142.68
10/15/2026139.81142.63135.13142.096,988,871141.47
10/14/2026138.92139.12135.27137.647,566,817137.04
10/13/2026143.38143.91140.24141.034,542,806140.42
10/12/2026142.93144.42142.71142.851,911,299142.23
10/09/2026143.64144.20142.40142.712,884,715142.09
10/08/2026142.17144.03141.33143.613,449,340142.99
10/07/2026142.34142.85140.75142.722,065,678142.10
10/06/2026144.11144.84142.76143.732,352,900143.11
10/05/2026145.60145.65143.32143.753,861,850143.13
10/02/2026144.55145.90143.69145.402,901,206144.77
10/01/2026143.66144.35140.91143.926,293,569143.30
9/30/2026146.86147.48144.63144.634,419,766144.00
9/29/2026148.65148.79146.28146.984,216,990146.34
9/28/2026149.57149.87147.80148.442,990,193147.80
9/25/2026150.45151.35148.51150.153,652,662149.50
9/24/2026149.54150.43148.91150.193,544,765149.54
9/23/2026149.51152.28149.21149.513,786,171148.86
9/22/2026153.12153.29148.88150.176,137,289149.52
9/21/2026155.19155.48153.24153.893,645,720153.22
9/18/2026152.26153.90151.78153.798,462,470153.12
9/17/2026154.52155.00151.93153.025,980,285152.36
9/16/2026154.81156.05152.35153.473,132,956152.80
9/15/2026156.31156.88152.54154.675,069,682154.00
9/14/2026163.00163.10156.66157.663,703,180156.98
9/11/2026164.71165.23161.84162.662,267,356161.96
9/10/2026162.46163.51162.00162.592,678,176161.88
9/09/2026162.02163.56161.11162.513,084,645161.81
9/08/2026163.92164.80161.47162.852,406,047162.14
9/04/2026163.58165.84163.58164.842,367,920164.13
9/03/2026163.00164.63162.17164.332,585,400163.62
9/02/2026161.13163.40159.65162.043,171,246161.34
9/01/2026160.41161.95159.41160.513,143,379159.81
8/31/2026162.26162.82161.13161.286,039,803160.58
8/28/2026162.67163.46161.69162.502,353,695161.79
8/27/2026162.46164.03161.20162.242,325,800161.54
8/26/2026164.05164.13162.02163.082,057,884162.37
8/25/2026162.06164.02161.04163.651,971,238162.94
8/24/2026158.50162.35158.50162.141,819,232161.44
8/21/2026158.69160.20158.10158.492,498,477157.80
8/20/2026159.42161.01157.15157.242,205,352156.56
8/19/2026165.07165.07159.40159.762,330,035159.07
8/18/2026164.24164.89162.91163.932,016,269163.22
8/17/2026163.29165.69162.99164.272,326,055163.56
8/14/2026161.95163.32161.66163.241,924,738162.53
8/13/2026162.93163.66161.00162.251,945,613161.55
8/12/2026161.40163.26160.96162.932,095,368162.22
8/11/2026159.50160.94159.16160.321,538,212159.63
8/10/2026157.70160.11157.50159.432,636,645158.74
8/07/2026158.37158.92157.00157.612,793,020156.93
8/06/2026159.34159.99158.16158.822,746,250158.13
8/05/2026157.52160.01157.52158.743,032,522158.05
8/04/2026157.29158.96156.71156.823,034,929156.14
8/03/2026156.33157.00154.12156.202,800,443155.52