The Bank of New York Mellon Corporation
BNY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.15% | 2.64M |
| Aug 7, 2026 | $158.37 | $158.92 | $157.00 | $157.61 | -0.76% | 2.79M |
| Aug 6, 2026 | $159.34 | $159.99 | $158.16 | $158.82 | +0.05% | 2.75M |
| Aug 5, 2026 | $157.52 | $160.01 | $157.52 | $158.74 | +1.22% | 3.03M |
| Aug 4, 2026 | $157.29 | $158.96 | $156.71 | $156.82 | +0.40% | 3.04M |
| Aug 3, 2026 | $156.33 | $157.00 | $154.12 | $156.20 | -0.08% | 2.74M |
| Jul 31, 2026 | $156.67 | $157.29 | $155.71 | $156.33 | +0.16% | 2.34M |
| Jul 30, 2026 | $153.85 | $156.32 | $153.02 | $156.08 | +2.35% | 2.52M |
| Jul 29, 2026 | $156.16 | $157.25 | $151.68 | $152.50 | -2.55% | 2.84M |
| Jul 28, 2026 | $157.48 | $159.03 | $154.88 | $156.49 | -0.81% | 3.49M |
| Jul 27, 2026 | $158.85 | $160.25 | $156.98 | $157.77 | -0.72% | 2.84M |
| Jul 24, 2026 | $158.88 | $160.04 | $158.51 | $158.91 | -0.75% | 2.38M |
| Jul 23, 2026 | $159.87 | $160.59 | $158.54 | $160.11 | -0.17% | 3.35M |
| Jul 22, 2026 | $158.10 | $160.65 | $158.09 | $160.39 | +0.94% | 4.06M |
| Jul 21, 2026 | $157.84 | $159.13 | $156.50 | $158.89 | +1.25% | 4.14M |
| Jul 20, 2026 | $158.23 | $159.05 | $156.70 | $156.93 | -0.13% | 4.32M |
| Jul 17, 2026 | $158.11 | $159.17 | $156.02 | $157.13 | -2.32% | 5.32M |
| Jul 16, 2026 | $162.75 | $163.77 | $158.38 | $160.86 | -0.92% | 6.95M |
| Jul 15, 2026 | $156.44 | $162.73 | $155.50 | $162.35 | +5.08% | 8.06M |
| Jul 14, 2026 | $150.44 | $155.09 | $150.37 | $154.50 | +2.14% | 4.77M |
| Jul 13, 2026 | $152.03 | $152.99 | $149.95 | $151.27 | -0.43% | 3.18M |
| Jul 10, 2026 | $153.02 | $153.08 | $150.97 | $151.92 | -0.22% | 2.30M |
| Jul 9, 2026 | $151.57 | $155.08 | $150.32 | $152.26 | +1.41% | 4.12M |
| Jul 8, 2026 | $152.43 | $152.68 | $148.36 | $150.14 | -1.81% | 3.55M |
| Jul 7, 2026 | $150.15 | $153.22 | $150.04 | $152.91 | +1.97% | 3.81M |
| Jul 6, 2026 | $147.48 | $149.98 | $146.90 | $149.96 | +2.28% | 3.98M |
| Jul 2, 2026 | $147.41 | $148.00 | $145.16 | $146.62 | +0.41% | 2.62M |
| Jul 1, 2026 | $144.75 | $147.45 | $144.19 | $146.02 | +0.98% | 2.90M |
| Jun 30, 2026 | $144.57 | $145.85 | $143.50 | $144.61 | +0.56% | 3.97M |
| Jun 29, 2026 | $144.49 | $146.26 | $143.50 | $143.80 | +0.17% | 2.54M |
| Jun 26, 2026 | $146.25 | $146.25 | $141.78 | $143.56 | -1.29% | 15.86M |
| Jun 25, 2026 | $145.70 | $148.05 | $144.37 | $145.43 | +1.30% | 2.76M |
| Jun 24, 2026 | $146.62 | $147.84 | $143.51 | $143.56 | -2.53% | 4.60M |
| Jun 23, 2026 | $146.72 | $148.50 | $145.30 | $147.29 | +0.58% | 4.83M |
| Jun 22, 2026 | $145.03 | $146.57 | $144.67 | $146.44 | +1.96% | 3.82M |
| Jun 18, 2026 | $147.66 | $148.13 | $142.68 | $143.63 | -1.67% | 7.11M |
| Jun 17, 2026 | $144.57 | $146.74 | $144.11 | $146.07 | — | 3.21M |
