NYSE : BNY
The Bank of New York Mellon Corporation — Price history
Financials · Banks - Diversified · United States
Last price 147.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 98.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Bank of New York Mellon Corporation (BNY) closed at 147.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 148.03 | 149.03 | 147.74 | 147.85 | 1,385,232 | +0.50% |
| 2026-10-30 | 149 | 149.463 | 145.75 | 147.11 | 2,851,236 | -1.51% |
| 2026-10-29 | 150.08 | 150.28 | 148.88 | 149.37 | 3,216,331 | +0.52% |
| 2026-10-28 | 148.46 | 149.065 | 147.6 | 148.59 | 3,312,128 | +0.68% |
| 2026-10-27 | 148.44 | 148.9 | 147.17 | 147.58 | 1,964,129 | +0.27% |
| 2026-10-26 | 145.44 | 148.34 | 145.285 | 147.18 | 2,789,606 | +1.76% |
| 2026-10-23 | 143.71 | 145.81 | 143.049 | 145.27 | 2,175,969 | -0.03% |
| 2026-10-22 | 144.47 | 146.23 | 143.02 | 145.32 | 2,809,221 | -0.36% |
| 2026-10-21 | 145.77 | 146.855 | 144.91 | 145.85 | 3,043,522 | +1.11% |
| 2026-10-20 | 142.05 | 145.315 | 142.05 | 144.25 | 4,590,760 | +1.27% |
| 2026-10-19 | 143 | 144 | 142.1 | 142.44 | 4,025,273 | -0.60% |
| 2026-10-16 | 143.24 | 145.95 | 141.89 | 143.3 | 6,081,771 | +0.85% |
| 2026-10-15 | 139.81 | 142.63 | 135.13 | 142.09 | 6,989,521 | +3.23% |
| 2026-10-14 | 138.92 | 139.12 | 135.27 | 137.64 | 7,567,265 | -2.40% |
| 2026-10-13 | 143.38 | 143.91 | 140.24 | 141.03 | 4,542,883 | -1.27% |
| 2026-10-12 | 142.93 | 144.42 | 142.71 | 142.85 | 1,911,929 | +0.10% |
| 2026-10-09 | 143.64 | 144.2 | 142.4 | 142.71 | 2,884,714 | -0.63% |
| 2026-10-08 | 142.17 | 144.035 | 141.33 | 143.61 | 3,449,672 | +0.62% |
| 2026-10-07 | 142.34 | 142.85 | 140.755 | 142.72 | 2,065,741 | -0.70% |
| 2026-10-06 | 144.11 | 144.84 | 142.76 | 143.73 | 2,352,951 | -0.01% |
| 2026-10-05 | 145.6 | 145.65 | 143.32 | 143.75 | 3,861,895 | -1.13% |
| 2026-10-02 | 144.55 | 145.9 | 143.691 | 145.4 | 2,901,205 | +1.03% |
| 2026-10-01 | 143.66 | 144.35 | 140.91 | 143.92 | 6,293,608 | -0.49% |
| 2026-09-30 | 146.86 | 147.481 | 144.63 | 144.63 | 4,419,832 | -1.60% |
| 2026-09-29 | 148.65 | 148.79 | 146.28 | 146.98 | 4,217,003 | -0.98% |
| 2026-09-28 | 149.57 | 149.87 | 147.8 | 148.44 | 2,990,279 | -1.14% |
| 2026-09-25 | 150.45 | 151.35 | 148.51 | 150.15 | 3,652,662 | -0.03% |
| 2026-09-24 | 149.54 | 150.43 | 148.91 | 150.19 | 3,544,770 | +0.45% |
| 2026-09-23 | 149.51 | 152.28 | 149.21 | 149.51 | 3,786,204 | -0.44% |
| 2026-09-22 | 153.12 | 153.29 | 148.88 | 150.17 | 6,137,955 | -2.42% |
| 2026-09-21 | 155.19 | 155.48 | 153.241 | 153.89 | 3,645,744 | +0.07% |
| 2026-09-18 | 152.26 | 153.9 | 151.78 | 153.79 | 8,462,468 | +0.50% |
| 2026-09-17 | 154.52 | 155 | 151.93 | 153.02 | 5,980,399 | -0.29% |
| 2026-09-16 | 154.81 | 156.05 | 152.355 | 153.47 | 3,133,018 | -0.78% |
| 2026-09-15 | 156.31 | 156.875 | 152.54 | 154.67 | 5,069,805 | -1.90% |
| 2026-09-14 | 163 | 163.1 | 156.66 | 157.66 | 3,393,276 | -3.07% |
| 2026-09-11 | 164.71 | 165.23 | 161.84 | 162.66 | 2,267,341 | +0.04% |
| 2026-09-10 | 162.46 | 163.51 | 162 | 162.59 | 2,678,345 | +0.05% |
| 2026-09-09 | 162.02 | 163.56 | 161.11 | 162.51 | 3,084,648 | -0.21% |
| 2026-09-08 | 163.92 | 164.8 | 161.47 | 162.85 | 2,406,315 | -1.21% |
| 2026-09-04 | 163.58 | 165.84 | 163.58 | 164.84 | 2,367,918 | +0.31% |
| 2026-09-03 | 163 | 164.63 | 162.17 | 164.33 | 2,585,444 | +1.41% |
| 2026-09-02 | 161.13 | 163.4 | 159.652 | 162.04 | 3,171,371 | +0.95% |
| 2026-09-01 | 160.41 | 161.95 | 159.41 | 160.51 | 3,143,385 | -0.48% |
| 2026-08-31 | 162.26 | 162.82 | 161.135 | 161.28 | 6,033,818 | -0.75% |
| 2026-08-28 | 162.67 | 163.46 | 161.69 | 162.5 | 2,353,693 | +0.16% |
| 2026-08-27 | 162.46 | 164.033 | 161.2 | 162.24 | 2,325,900 | -0.52% |
| 2026-08-26 | 164.05 | 164.13 | 162.02 | 163.08 | 2,058,103 | -0.35% |
| 2026-08-25 | 162.06 | 164.02 | 161.045 | 163.65 | 1,971,268 | +0.93% |
| 2026-08-24 | 158.5 | 162.35 | 158.5 | 162.14 | 1,819,462 | +2.30% |
| 2026-08-21 | 158.69 | 160.2 | 158.1 | 158.49 | 2,498,475 | +0.79% |
| 2026-08-20 | 159.42 | 161.015 | 157.15 | 157.24 | 2,205,585 | -1.58% |
| 2026-08-19 | 165.075 | 165.075 | 159.4 | 159.76 | 2,330,054 | -2.54% |
| 2026-08-18 | 164.24 | 164.89 | 162.905 | 163.93 | 2,016,282 | -0.21% |
| 2026-08-17 | 163.29 | 165.685 | 162.988 | 164.27 | 2,326,054 | +0.63% |
| 2026-08-14 | 161.95 | 163.32 | 161.655 | 163.24 | 1,924,737 | +0.61% |
| 2026-08-13 | 162.93 | 163.66 | 161 | 162.25 | 1,945,613 | -0.42% |
| 2026-08-12 | 161.4 | 163.26 | 160.96 | 162.93 | 2,095,447 | +1.63% |
| 2026-08-11 | 159.5 | 160.94 | 159.155 | 160.32 | 1,538,211 | +0.56% |
| 2026-08-10 | 157.7 | 160.11 | 157.495 | 159.43 | 2,636,644 | +1.15% |
| 2026-08-07 | 158.37 | 158.92 | 157 | 157.61 | 2,793,018 | -0.76% |
| 2026-08-06 | 159.34 | 159.99 | 158.16 | 158.82 | 2,746,417 | +0.05% |
| 2026-08-05 | 157.52 | 160.01 | 157.52 | 158.74 | 3,032,666 | +1.22% |
| 2026-08-04 | 157.29 | 158.96 | 156.71 | 156.82 | 3,035,060 | +0.40% |
| 2026-08-03 | 156.33 | 157 | 154.12 | 156.2 | 2,738,987 | -0.08% |
| 2026-07-31 | 156.67 | 157.29 | 155.71 | 156.33 | 2,337,119 | +0.16% |
| 2026-07-30 | 153.85 | 156.32 | 153.02 | 156.08 | 2,516,753 | +2.35% |
| 2026-07-29 | 156.16 | 157.25 | 151.68 | 152.5 | 2,837,140 | -2.55% |
| 2026-07-28 | 157.48 | 159.032 | 154.88 | 156.49 | 3,485,059 | -0.81% |
| 2026-07-27 | 158.85 | 160.25 | 156.975 | 157.77 | 2,836,034 | -0.32% |
| 2026-07-24 | 158.88 | 160.04 | 158.51 | 158.91 | 2,379,427 | -0.75% |
| 2026-07-23 | 159.87 | 160.585 | 158.54 | 160.11 | 3,353,678 | -0.17% |
| 2026-07-22 | 158.1 | 160.65 | 158.09 | 160.39 | 4,056,439 | +0.94% |
| 2026-07-21 | 157.84 | 159.13 | 156.5 | 158.89 | 4,139,650 | +1.25% |
| 2026-07-20 | 158.23 | 159.05 | 156.7 | 156.93 | 4,321,588 | -0.13% |
| 2026-07-17 | 158.11 | 159.165 | 156.02 | 157.13 | 5,316,046 | -2.32% |
| 2026-07-16 | 162.75 | 163.77 | 158.375 | 160.86 | 6,949,929 | -0.92% |
| 2026-07-15 | 156.44 | 162.73 | 155.5 | 162.35 | 8,063,196 | +5.08% |
| 2026-07-14 | 150.44 | 155.09 | 150.37 | 154.5 | 4,771,489 | +2.14% |
| 2026-07-13 | 152.03 | 152.99 | 149.95 | 151.27 | 3,183,658 | -0.43% |
| 2026-07-10 | 153.02 | 153.08 | 150.97 | 151.92 | 2,296,917 | -0.22% |
| 2026-07-09 | 151.57 | 155.08 | 150.315 | 152.26 | 4,122,670 | +1.41% |
| 2026-07-08 | 152.43 | 152.68 | 148.36 | 150.14 | 3,548,908 | -1.81% |
| 2026-07-07 | 150.15 | 153.22 | 150.035 | 152.91 | 3,812,403 | +1.97% |
| 2026-07-06 | 147.48 | 149.975 | 146.895 | 149.96 | 3,980,437 | +2.28% |
| 2026-07-02 | 147.41 | 148 | 145.16 | 146.62 | 2,622,878 | +0.41% |
| 2026-07-01 | 144.75 | 147.45 | 144.19 | 146.02 | 2,899,253 | +0.98% |
| 2026-06-30 | 144.57 | 145.85 | 143.5 | 144.61 | 3,966,227 | +0.56% |
| 2026-06-29 | 144.49 | 146.26 | 143.501 | 143.8 | 2,536,487 | +0.17% |
| 2026-06-26 | 146.25 | 146.25 | 141.78 | 143.56 | 15,860,556 | -1.29% |
| 2026-06-25 | 145.7 | 148.05 | 144.37 | 145.43 | 2,757,147 | +1.30% |
| 2026-06-24 | 146.62 | 147.84 | 143.51 | 143.56 | 4,603,534 | -2.53% |
| 2026-06-23 | 146.72 | 148.5 | 145.3 | 147.29 | 4,830,814 | +0.58% |
| 2026-06-22 | 145.03 | 146.57 | 144.665 | 146.44 | 3,822,449 | +1.96% |
| 2026-06-18 | 147.66 | 148.13 | 142.68 | 143.63 | 7,107,013 | -1.67% |
| 2026-06-17 | 144.57 | 146.74 | 144.11 | 146.07 | 3,213,171 | +1.12% |
| 2026-06-16 | 143.97 | 145.25 | 142.05 | 144.45 | 3,118,776 | +1.37% |
| 2026-06-15 | 146 | 146.45 | 142.35 | 142.5 | 2,521,202 | -1.03% |
| 2026-06-12 | 143.63 | 145.02 | 142.65 | 143.98 | 2,347,563 | +1.33% |
| 2026-06-11 | 140.11 | 143.295 | 140.07 | 142.09 | 3,146,750 | +1.67% |
| 2026-06-10 | 143.215 | 144.004 | 139.68 | 139.75 | 3,787,693 | -2.44% |
| 2026-06-09 | 143.1 | 143.966 | 140.76 | 143.25 | 3,498,475 | +1.04% |
| 2026-06-08 | 142.99 | 144.04 | 141.74 | 141.78 | 3,197,591 | -0.43% |
| 2026-06-05 | 144.14 | 144.84 | 142.085 | 142.39 | 2,996,317 | -1.13% |
| 2026-06-04 | 141.01 | 144.98 | 140.31 | 144.02 | 3,626,928 | +2.45% |
| 2026-06-03 | 140.77 | 141.72 | 138.56 | 140.57 | 3,519,645 | -0.50% |
| 2026-06-02 | 142.03 | 143.945 | 140.231 | 141.28 | 3,821,439 | -0.92% |
| 2026-06-01 | 138.6 | 143.25 | 137.5 | 142.59 | 3,270,121 | +2.27% |
| 2026-05-29 | 141.12 | 141.19 | 138.88 | 139.43 | 6,552,563 | -0.80% |
| 2026-05-28 | 139.25 | 141.11 | 138.01 | 140.56 | 3,004,738 | +0.59% |
| 2026-05-27 | 140.76 | 141 | 138.125 | 139.74 | 4,052,084 | -0.93% |
| 2026-05-26 | 139.57 | 141.65 | 139.475 | 141.05 | 3,982,011 | +1.37% |
| 2026-05-22 | 139.59 | 140.78 | 139.11 | 139.15 | 3,574,021 | +0.12% |
| 2026-05-21 | 136.46 | 139.57 | 135.22 | 138.98 | 3,011,320 | +1.33% |
| 2026-05-20 | 136.91 | 138.625 | 135.7 | 137.16 | 3,073,291 | +0.62% |
| 2026-05-19 | 135.93 | 137.81 | 134.75 | 136.32 | 3,373,781 | -0.19% |
| 2026-05-18 | 135.07 | 137.16 | 134.39 | 136.58 | 2,512,437 | +1.16% |
| 2026-05-15 | 134.61 | 137.785 | 134.223 | 135.02 | 4,156,188 | -0.71% |
| 2026-05-14 | 135.77 | 136.36 | 134.74 | 135.98 | 2,873,999 | +0.73% |
| 2026-05-13 | 132.39 | 136.27 | 132.2 | 134.99 | 4,098,112 | +1.16% |