The Bank of New York Mellon Corporation Common Stock (BNY)

156.33
+0.25 (0.16%)
NYSE· Last Trade: Aug 1st, 10:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Bank of New York Mellon Corporation Common Stock (BNY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026156.67157.29155.71156.332,337,117156.33
7/30/2026153.85156.32153.02156.082,516,642156.08
7/29/2026156.16157.25151.68152.502,836,624152.50
7/28/2026157.48159.03154.88156.493,488,601156.49
7/27/2026158.85160.25156.97157.772,835,826157.77
7/24/2026158.88160.04158.51158.912,379,427158.28
7/23/2026159.87160.59158.54160.113,353,623159.47
7/22/2026158.10160.65158.09160.394,056,440159.75
7/21/2026157.84159.13156.50158.894,139,556158.26
7/20/2026158.23159.05156.70156.934,321,424156.31
7/17/2026158.11159.16156.02157.135,316,046156.51
7/16/2026162.75163.77158.38160.866,954,872160.22
7/15/2026156.44162.73155.50162.358,062,336161.71
7/14/2026150.44155.09150.37154.504,771,302153.89
7/13/2026152.03152.99149.95151.273,183,659150.67
7/10/2026153.02153.08150.97151.922,333,919151.32
7/09/2026151.57155.08150.31152.264,122,519151.66
7/08/2026152.43152.68148.36150.143,548,879149.54
7/07/2026150.15153.22150.03152.913,812,390152.30
7/06/2026147.48149.97146.90149.963,980,412149.37
7/02/2026147.41148.00145.16146.622,972,853146.04
7/01/2026144.75147.45144.19146.022,899,240145.44
6/30/2026144.57145.85143.50144.613,966,227144.04
6/29/2026144.49146.26143.50143.802,536,474143.23
6/26/2026146.25146.25141.78143.5615,860,581142.99
6/25/2026145.70148.05144.37145.432,757,071144.85
6/24/2026146.62147.84143.51143.564,603,534142.99
6/23/2026146.72148.50145.30147.295,192,989146.71
6/22/2026145.03146.57144.66146.443,822,446145.86
6/18/2026147.66148.13142.68143.637,107,117143.06
6/17/2026144.57146.74144.11146.073,213,170145.49
6/16/2026143.97145.25142.05144.453,118,755143.88
6/15/2026146.00146.45142.35142.502,521,203141.94
6/12/2026143.63145.02142.65143.982,347,565143.41
6/11/2026140.11143.29140.07142.093,146,748141.53
6/10/2026143.22144.00139.68139.753,787,563139.20
6/09/2026143.10143.97140.76143.253,498,426142.68
6/08/2026142.99144.04141.74141.783,197,581141.22
6/05/2026144.14144.84142.09142.392,996,319141.83
6/04/2026141.01144.98140.31144.023,626,926143.45
6/03/2026140.77141.72138.56140.573,519,466140.01
6/02/2026142.03143.94140.23141.283,821,440140.72
6/01/2026138.60143.25137.50142.593,270,056142.03
5/29/2026141.12141.19138.88139.436,552,564138.88
5/28/2026139.25141.11138.01140.563,004,690140.00
5/27/2026140.76141.00138.13139.744,052,086139.19
5/26/2026139.57141.65139.47141.053,981,984140.49
5/22/2026139.59140.78139.11139.153,574,023138.60
5/21/2026136.46139.57135.22138.983,011,317138.43