The Bank of New York Mellon Corporation$159.58USB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $63.53 | $64.85 | $63.51 | $64.23 | +0.45% | 9.98M |
| Aug 3, 2026 | $63.36 | $63.96 | $63.09 | $63.94 | +1.48% | 5.53M |
| Jul 31, 2026 | $63.06 | $63.30 | $62.54 | $63.01 | +0.17% | 9.09M |
| Jul 30, 2026 | $63.34 | $63.34 | $62.34 | $62.90 | +0.13% | 7.18M |
| Jul 29, 2026 | $64.01 | $64.29 | $62.61 | $62.82 | -2.50% | 8.43M |
| Jul 28, 2026 | $63.66 | $64.46 | $63.45 | $64.43 | +1.48% | 8.09M |
| Jul 27, 2026 | $64.10 | $64.67 | $63.22 | $63.49 | -0.75% | 6.33M |
| Jul 24, 2026 | $63.38 | $64.13 | $63.36 | $63.97 | +1.01% | 7.09M |
| Jul 23, 2026 | $63.73 | $63.94 | $62.87 | $63.33 | -1.77% | 7.68M |
| Jul 22, 2026 | $63.85 | $64.52 | $63.45 | $64.47 | +1.19% | 9.76M |
| Jul 21, 2026 | $63.10 | $63.75 | $62.64 | $63.71 | +0.90% | 9.60M |
| Jul 20, 2026 | $63.72 | $63.97 | $62.97 | $63.14 | 0.00% | 11.49M |
| Jul 17, 2026 | $64.11 | $64.84 | $63.11 | $63.14 | -1.36% | 13.16M |
| Jul 16, 2026 | $63.00 | $64.27 | $62.40 | $64.01 | +1.59% | 12.07M |
| Jul 15, 2026 | $62.15 | $63.16 | $62.12 | $63.01 | +1.40% | 8.85M |
| Jul 14, 2026 | $62.04 | $63.14 | $61.83 | $62.14 | -0.32% | 7.38M |
| Jul 13, 2026 | $62.78 | $62.93 | $61.96 | $62.34 | -0.11% | 6.10M |
| Jul 10, 2026 | $62.42 | $62.75 | $62.14 | $62.41 | +0.82% | 6.42M |
| Jul 9, 2026 | $61.25 | $61.99 | $61.04 | $61.90 | +1.48% | 6.02M |
| Jul 8, 2026 | $62.49 | $62.49 | $60.60 | $61.00 | -3.01% | 7.35M |
| Jul 7, 2026 | $63.27 | $63.39 | $62.86 | $62.89 | +0.10% | 5.90M |
| Jul 6, 2026 | $62.90 | $63.05 | $62.34 | $62.83 | +1.78% | 8.64M |
| Jul 2, 2026 | $62.20 | $62.38 | $61.19 | $61.73 | -0.37% | 6.14M |
| Jul 1, 2026 | $60.40 | $62.20 | $60.20 | $61.96 | +2.58% | 9.39M |
| Jun 30, 2026 | $60.49 | $60.87 | $60.21 | $60.40 | -1.44% | 9.75M |
| Jun 29, 2026 | $60.83 | $61.63 | $60.71 | $61.28 | +0.61% | 7.07M |
| Jun 26, 2026 | $61.44 | $61.51 | $60.35 | $60.91 | -0.49% | 14.69M |
| Jun 25, 2026 | $60.48 | $61.88 | $60.35 | $61.21 | +1.83% | 11.44M |
| Jun 24, 2026 | $60.02 | $60.30 | $59.73 | $60.11 | +0.10% | 10.47M |
| Jun 23, 2026 | $58.92 | $60.13 | $58.58 | $60.05 | +2.33% | 10.93M |
| Jun 22, 2026 | $58.25 | $59.10 | $58.25 | $58.68 | +0.93% | 8.63M |
| Jun 18, 2026 | $58.61 | $58.74 | $57.55 | $58.14 | +0.40% | 22.02M |
| Jun 17, 2026 | $58.95 | $59.45 | $57.41 | $57.91 | -1.66% | 12.39M |
| Jun 16, 2026 | $58.48 | $58.94 | $57.99 | $58.89 | +1.90% | 7.01M |
| Jun 15, 2026 | $59.47 | $59.56 | $57.75 | $57.79 | -1.95% | 9.35M |
| Jun 12, 2026 | $58.32 | $59.29 | $58.08 | $58.94 | +2.27% | 9.18M |
| Jun 11, 2026 | $56.89 | $57.68 | $56.40 | $57.63 | +1.44% | 10.19M |
| Jun 10, 2026 | $56.06 | $57.65 | $55.80 | $56.81 | +1.41% | 12.66M |
| Jun 9, 2026 | $55.72 | $56.46 | $55.37 | $56.02 | +1.21% | 12.46M |
| Jun 8, 2026 | $55.59 | $56.11 | $55.18 | $55.35 | -0.61% | 7.24M |
| Jun 5, 2026 | $55.52 | $55.96 | $55.29 | $55.69 | +0.41% | 6.50M |
| Jun 4, 2026 | $53.78 | $55.55 | $53.37 | $55.46 | +4.37% | 8.79M |
| Jun 3, 2026 | $54.27 | $54.40 | $53.12 | $53.14 | -2.67% | 8.07M |
| Jun 2, 2026 | $53.35 | $54.73 | $53.25 | $54.60 | +1.96% | 7.24M |
| Jun 1, 2026 | $53.88 | $54.49 | $53.21 | $53.55 | -2.37% | 8.40M |
| May 29, 2026 | $54.42 | $54.93 | $54.09 | $54.85 | +0.73% | 13.12M |
| May 28, 2026 | $54.67 | $54.90 | $54.10 | $54.45 | -0.44% | 6.70M |
| May 27, 2026 | $55.30 | $55.46 | $54.50 | $54.69 | -0.96% | 7.95M |
| May 26, 2026 | $55.16 | $55.49 | $54.74 | $55.22 | +0.71% | 5.64M |
| May 22, 2026 | $54.93 | $55.17 | $54.64 | $54.83 | +0.49% | 5.11M |
| May 21, 2026 | $54.33 | $54.65 | $53.89 | $54.56 | +0.11% | 6.13M |
| May 20, 2026 | $53.56 | $54.57 | $53.05 | $54.50 | +2.25% | 5.25M |
| May 19, 2026 | $53.24 | $53.67 | $52.61 | $53.30 | -0.28% | 7.52M |
| May 18, 2026 | $53.15 | $53.80 | $53.03 | $53.45 | +0.62% | 5.99M |
| May 15, 2026 | $53.40 | $53.42 | $52.33 | $53.12 | -0.56% | 10.01M |
| May 14, 2026 | $53.34 | $53.84 | $53.26 | $53.42 | +1.29% | 7.85M |
| May 13, 2026 | $54.09 | $54.14 | $52.60 | $52.74 | -3.19% | 14.65M |
| May 12, 2026 | $54.55 | $54.88 | $53.62 | $54.48 | -0.02% | 9.07M |
| May 11, 2026 | $55.53 | $55.87 | $54.36 | $54.49 | -1.87% | 7.85M |
| May 8, 2026 | $55.61 | $55.64 | $54.91 | $55.53 | — | 10.66M |
