The Bank of New York Mellon Corporation BNY
153.41 USD +0.62 (+0.41%)
Regular-session close
153.41 0.00 0.00%
After hours · Nov 13, 5:28 PM ET
150.83 Day range 154.04
106.43 52-week range 164.84
- YTD
- +32.15%
- 1 year
- +38.16%
BNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 154.07 | 154.07 | 150.83 | 153.41 | +0.62 | +0.41% | 2,756,005 |
| Nov 12, 2026 | 152.46 | 153.85 | 151.88 | 152.79 | +0.10 | +0.07% | 1,887,200 |
| Nov 11, 2026 | 152.40 | 153.73 | 151.63 | 152.69 | +1.55 | +1.03% | 2,474,500 |
| Nov 10, 2026 | 151.37 | 152.45 | 150.27 | 151.14 | -0.09 | -0.06% | 2,668,800 |
| Nov 9, 2026 | 149.77 | 152.46 | 148.32 | 151.23 | +3.51 | +2.38% | 3,772,700 |
| Nov 6, 2026 | 146.54 | 149.35 | 146.31 | 147.72 | +0.23 | +0.16% | 2,631,700 |
| Nov 5, 2026 | 154.40 | 155.05 | 146.10 | 147.49 | -5.23 | -3.42% | 4,023,200 |
| Nov 4, 2026 | 152.11 | 153.84 | 149.18 | 152.72 | +3.41 | +2.28% | 4,629,600 |
| Nov 3, 2026 | 148.11 | 150.53 | 147.93 | 149.31 | +1.53 | +1.04% | 3,916,000 |
| Nov 2, 2026 | 148.03 | 149.03 | 147.41 | 147.78 | +0.67 | +0.46% | 3,218,800 |
| Oct 30, 2026 | 149.00 | 149.46 | 145.75 | 147.11 | -2.26 | -1.51% | 2,851,100 |
| Oct 29, 2026 | 150.08 | 150.28 | 148.88 | 149.37 | +0.78 | +0.52% | 3,215,500 |
| Oct 28, 2026 | 148.46 | 149.07 | 147.60 | 148.59 | +1.01 | +0.68% | 3,311,900 |
| Oct 27, 2026 | 148.44 | 148.90 | 147.17 | 147.58 | +0.40 | +0.27% | 1,964,100 |
| Oct 26, 2026 | 145.44 | 148.34 | 145.29 | 147.18 | +1.91 | +1.31% | 2,789,400 |
| Oct 23, 2026 | 143.71 | 145.81 | 143.05 | 145.27 | -0.05 | -0.03% | 2,175,800 |
| Oct 22, 2026 | 144.47 | 146.23 | 143.02 | 145.32 | -0.53 | -0.36% | 2,808,900 |
| Oct 21, 2026 | 145.77 | 146.86 | 144.91 | 145.85 | +1.60 | +1.11% | 3,043,400 |
| Oct 20, 2026 | 142.05 | 145.32 | 142.05 | 144.25 | +1.81 | +1.27% | 4,590,700 |
| Oct 19, 2026 | 143.00 | 144.00 | 142.10 | 142.44 | -0.86 | -0.60% | 4,024,900 |
| Oct 16, 2026 | 143.24 | 145.95 | 141.89 | 143.30 | +1.21 | +0.85% | 6,080,200 |
| Oct 15, 2026 | 139.81 | 142.63 | 135.13 | 142.09 | +4.45 | +3.23% | 6,988,600 |
| Oct 14, 2026 | 138.92 | 139.12 | 135.27 | 137.64 | -3.39 | -2.40% | 7,565,600 |
| Oct 13, 2026 | 143.38 | 143.91 | 140.24 | 141.03 | -1.82 | -1.27% | 4,542,700 |
| Oct 12, 2026 | 142.93 | 144.42 | 142.71 | 142.85 | +0.14 | +0.10% | 1,911,100 |
| Oct 9, 2026 | 143.64 | 144.20 | 142.40 | 142.71 | -0.90 | -0.63% | 2,884,200 |
| Oct 8, 2026 | 142.17 | 144.04 | 141.33 | 143.61 | +0.89 | +0.62% | 3,447,600 |
| Oct 7, 2026 | 142.34 | 142.85 | 140.76 | 142.72 | -1.01 | -0.70% | 2,065,600 |
| Oct 6, 2026 | 144.11 | 144.84 | 142.76 | 143.73 | -0.02 | -0.01% | 2,352,700 |
| Oct 5, 2026 | 145.60 | 145.65 | 143.32 | 143.75 | -1.65 | -1.13% | 3,861,700 |
| Oct 2, 2026 | 144.55 | 145.90 | 143.69 | 145.40 | +1.48 | +1.03% | 2,901,200 |
| Oct 1, 2026 | 143.66 | 144.35 | 140.91 | 143.92 | -0.71 | -0.49% | 6,292,600 |
| Sep 30, 2026 | 146.86 | 147.48 | 144.63 | 144.63 | -2.35 | -1.60% | 4,419,300 |
| Sep 29, 2026 | 148.65 | 148.79 | 146.28 | 146.98 | -1.46 | -0.98% | 4,216,900 |
| Sep 28, 2026 | 149.57 | 149.87 | 147.80 | 148.44 | -1.71 | -1.14% | 2,990,200 |
| Sep 25, 2026 | 150.45 | 151.35 | 148.51 | 150.15 | -0.04 | -0.03% | 3,652,600 |
| Sep 24, 2026 | 149.54 | 150.43 | 148.91 | 150.19 | +0.68 | +0.45% | 3,544,500 |
| Sep 23, 2026 | 149.51 | 152.28 | 149.21 | 149.51 | -0.66 | -0.44% | 3,786,100 |
| Sep 22, 2026 | 153.12 | 153.29 | 148.88 | 150.17 | -3.72 | -2.42% | 6,136,400 |
| Sep 21, 2026 | 155.19 | 155.48 | 153.24 | 153.89 | +0.10 | +0.07% | 3,645,600 |
| Sep 18, 2026 | 152.26 | 153.90 | 151.78 | 153.79 | +0.77 | +0.50% | 8,457,000 |
| Sep 17, 2026 | 154.52 | 155.00 | 151.93 | 153.02 | -0.45 | -0.29% | 5,979,800 |
| Sep 16, 2026 | 154.81 | 156.05 | 152.36 | 153.47 | -1.20 | -0.78% | 3,132,400 |
| Sep 15, 2026 | 156.31 | 156.88 | 152.54 | 154.67 | -2.99 | -1.90% | 5,069,000 |
| Sep 14, 2026 | 163.00 | 163.10 | 156.66 | 157.66 | -5.00 | -3.07% | 3,393,100 |
| Sep 11, 2026 | 164.71 | 165.23 | 161.84 | 162.66 | +0.07 | +0.04% | 2,267,200 |
| Sep 10, 2026 | 162.46 | 163.51 | 162.00 | 162.59 | +0.08 | +0.05% | 2,678,100 |
| Sep 9, 2026 | 162.02 | 163.56 | 161.11 | 162.51 | -0.34 | -0.21% | 3,084,200 |
| Sep 8, 2026 | 163.92 | 164.80 | 161.47 | 162.85 | -1.99 | -1.21% | 2,406,000 |
| Sep 4, 2026 | 163.58 | 165.84 | 163.58 | 164.84 | +0.51 | +0.31% | 2,367,100 |
| Sep 3, 2026 | 163.00 | 164.63 | 162.17 | 164.33 | +2.29 | +1.41% | 2,585,100 |
| Sep 2, 2026 | 161.13 | 163.40 | 159.65 | 162.04 | +1.53 | +0.95% | 3,170,800 |
| Sep 1, 2026 | 160.41 | 161.95 | 159.41 | 160.51 | -0.77 | -0.48% | 3,143,300 |
| Aug 31, 2026 | 162.26 | 162.82 | 161.14 | 161.28 | -1.22 | -0.75% | 6,033,800 |
| Aug 28, 2026 | 162.67 | 163.46 | 161.69 | 162.50 | +0.26 | +0.16% | 2,353,600 |
| Aug 27, 2026 | 162.46 | 164.03 | 161.20 | 162.24 | -0.84 | -0.52% | 2,324,600 |
| Aug 26, 2026 | 164.05 | 164.13 | 162.02 | 163.08 | -0.57 | -0.35% | 2,057,700 |
| Aug 25, 2026 | 162.06 | 164.02 | 161.05 | 163.65 | +1.51 | +0.93% | 1,970,800 |
| Aug 24, 2026 | 158.50 | 162.35 | 158.50 | 162.14 | +3.65 | +2.30% | 1,819,000 |
| Aug 21, 2026 | 158.69 | 160.20 | 158.10 | 158.49 | +1.25 | +0.79% | 2,498,200 |
| Aug 20, 2026 | 159.42 | 161.02 | 157.15 | 157.24 | -2.52 | -1.58% | 2,205,200 |
| Aug 19, 2026 | 165.08 | 165.08 | 159.40 | 159.76 | -4.17 | -2.54% | 2,330,000 |
| Aug 18, 2026 | 164.24 | 164.89 | 162.91 | 163.93 | -0.34 | -0.21% | 2,016,200 |
| Aug 17, 2026 | 163.29 | 165.69 | 162.99 | 164.27 | +1.03 | +0.63% | 2,325,900 |
| Aug 14, 2026 | 161.95 | 163.32 | 161.66 | 163.24 | +0.99 | +0.61% | 1,924,700 |
65 days, newest first. Daily bars as drawn on the BNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.