The Bank of New York Mellon Corporation
BNY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $148.03 | $149.03 | $147.41 | $147.78 | +0.46% | 3.22M |
| Oct 30, 2026 | $149.00 | $149.46 | $145.75 | $147.11 | -1.51% | 2.85M |
| Oct 29, 2026 | $150.08 | $150.28 | $148.88 | $149.37 | +0.52% | 3.22M |
| Oct 28, 2026 | $148.46 | $149.07 | $147.60 | $148.59 | +0.68% | 3.31M |
| Oct 27, 2026 | $148.44 | $148.90 | $147.17 | $147.58 | +0.27% | 1.96M |
| Oct 26, 2026 | $145.44 | $148.34 | $145.29 | $147.18 | +1.31% | 2.79M |
| Oct 23, 2026 | $143.71 | $145.81 | $143.05 | $145.27 | -0.03% | 2.18M |
| Oct 22, 2026 | $144.47 | $146.23 | $143.02 | $145.32 | -0.36% | 2.81M |
| Oct 21, 2026 | $145.77 | $146.86 | $144.91 | $145.85 | +1.11% | 3.04M |
| Oct 20, 2026 | $142.05 | $145.32 | $142.05 | $144.25 | +1.27% | 4.59M |
| Oct 19, 2026 | $143.00 | $144.00 | $142.10 | $142.44 | -0.60% | 4.03M |
| Oct 16, 2026 | $143.24 | $145.95 | $141.89 | $143.30 | +0.85% | 6.08M |
| Oct 15, 2026 | $139.81 | $142.63 | $135.13 | $142.09 | +3.23% | 6.99M |
| Oct 14, 2026 | $138.92 | $139.12 | $135.27 | $137.64 | -2.40% | 7.57M |
| Oct 13, 2026 | $143.38 | $143.91 | $140.24 | $141.03 | -1.27% | 4.54M |
| Oct 12, 2026 | $142.93 | $144.42 | $142.71 | $142.85 | +0.10% | 1.91M |
| Oct 9, 2026 | $143.64 | $144.20 | $142.40 | $142.71 | -0.63% | 2.88M |
| Oct 8, 2026 | $142.17 | $144.04 | $141.33 | $143.61 | +0.62% | 3.45M |
| Oct 7, 2026 | $142.34 | $142.85 | $140.76 | $142.72 | -0.70% | 2.07M |
| Oct 6, 2026 | $144.11 | $144.84 | $142.76 | $143.73 | -0.01% | 2.35M |
| Oct 5, 2026 | $145.60 | $145.65 | $143.32 | $143.75 | -1.13% | 3.86M |
| Oct 2, 2026 | $144.55 | $145.90 | $143.69 | $145.40 | +1.03% | 2.90M |
| Oct 1, 2026 | $143.66 | $144.35 | $140.91 | $143.92 | -0.49% | 6.29M |
| Sep 30, 2026 | $146.86 | $147.48 | $144.63 | $144.63 | -1.60% | 4.42M |
| Sep 29, 2026 | $148.65 | $148.79 | $146.28 | $146.98 | -0.98% | 4.22M |
| Sep 28, 2026 | $149.57 | $149.87 | $147.80 | $148.44 | -1.14% | 2.99M |
| Sep 25, 2026 | $150.45 | $151.35 | $148.51 | $150.15 | -0.03% | 3.65M |
| Sep 24, 2026 | $149.54 | $150.43 | $148.91 | $150.19 | +0.45% | 3.54M |
| Sep 23, 2026 | $149.51 | $152.28 | $149.21 | $149.51 | -0.44% | 3.79M |
| Sep 22, 2026 | $153.12 | $153.29 | $148.88 | $150.17 | -2.42% | 6.14M |
| Sep 21, 2026 | $155.19 | $155.48 | $153.24 | $153.89 | +0.07% | 3.65M |
| Sep 18, 2026 | $152.26 | $153.90 | $151.78 | $153.79 | +0.50% | 8.46M |
| Sep 17, 2026 | $154.52 | $155.00 | $151.93 | $153.02 | -0.29% | 5.98M |
| Sep 16, 2026 | $154.81 | $156.05 | $152.36 | $153.47 | -0.78% | 3.13M |
| Sep 15, 2026 | $156.31 | $156.88 | $152.54 | $154.67 | -1.90% | 5.07M |
| Sep 14, 2026 | $163.00 | $163.10 | $156.66 | $157.66 | -3.07% | 3.39M |
| Sep 11, 2026 | $164.71 | $165.23 | $161.84 | $162.66 | +0.04% | 2.27M |
| Sep 10, 2026 | $162.46 | $163.51 | $162.00 | $162.59 | +0.05% | 2.68M |
| Sep 9, 2026 | $162.02 | $163.56 | $161.11 | $162.51 | -0.21% | 3.08M |
| Sep 8, 2026 | $163.92 | $164.80 | $161.47 | $162.85 | -1.21% | 2.41M |
| Sep 4, 2026 | $163.58 | $165.84 | $163.58 | $164.84 | +0.31% | 2.37M |
| Sep 3, 2026 | $163.00 | $164.63 | $162.17 | $164.33 | +1.41% | 2.59M |
| Sep 2, 2026 | $161.13 | $163.40 | $159.65 | $162.04 | +0.95% | 3.17M |
| Sep 1, 2026 | $160.41 | $161.95 | $159.41 | $160.51 | -0.48% | 3.14M |
| Aug 31, 2026 | $162.26 | $162.82 | $161.14 | $161.28 | -0.75% | 6.03M |
| Aug 28, 2026 | $162.67 | $163.46 | $161.69 | $162.50 | +0.16% | 2.35M |
| Aug 27, 2026 | $162.46 | $164.03 | $161.20 | $162.24 | -0.52% | 2.33M |
| Aug 26, 2026 | $164.05 | $164.13 | $162.02 | $163.08 | -0.35% | 2.06M |
| Aug 25, 2026 | $162.06 | $164.02 | $161.05 | $163.65 | +0.93% | 1.97M |
| Aug 24, 2026 | $158.50 | $162.35 | $158.50 | $162.14 | +2.30% | 1.82M |
| Aug 21, 2026 | $158.69 | $160.20 | $158.10 | $158.49 | +0.79% | 2.50M |
| Aug 20, 2026 | $159.42 | $161.02 | $157.15 | $157.24 | -1.58% | 2.21M |
| Aug 19, 2026 | $165.08 | $165.08 | $159.40 | $159.76 | -2.54% | 2.33M |
| Aug 18, 2026 | $164.24 | $164.89 | $162.91 | $163.93 | -0.21% | 2.02M |
| Aug 17, 2026 | $163.29 | $165.69 | $162.99 | $164.27 | +0.63% | 2.33M |
| Aug 14, 2026 | $161.95 | $163.32 | $161.66 | $163.24 | +0.61% | 1.92M |
| Aug 13, 2026 | $162.93 | $163.66 | $161.00 | $162.25 | -0.42% | 1.95M |
| Aug 12, 2026 | $161.40 | $163.26 | $160.96 | $162.93 | +1.63% | 2.10M |
| Aug 11, 2026 | $159.50 | $160.94 | $159.16 | $160.32 | +0.56% | 1.54M |
| Aug 10, 2026 | $157.70 | $160.11 | $157.50 | $159.43 | — | 2.64M |
