The Bank of New York Mellon Corporation (FRA:BN9)
92.61
+0.80 (0.87%)
At close: Oct 23, 2025
FRA:BN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 91.95 | 92.61 | 91.95 | 92.61 | 92.61 | 0.87% | 55 |
| Oct 22, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.10% | - |
| Oct 21, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 2.20% | - |
| Oct 20, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.77% | - |
| Oct 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -4.17% | 12 |
| Oct 16, 2025 | 93.67 | 94.06 | 93.67 | 94.06 | 94.06 | 2.28% | 40 |
| Oct 15, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.93% | - |
| Oct 14, 2025 | 91.07 | 91.11 | 91.07 | 91.11 | 91.11 | 0.89% | 23 |
| Oct 13, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | -0.04% | - |
| Oct 10, 2025 | 92.09 | 92.09 | 90.35 | 90.35 | 90.35 | -0.42% | 12 |
| Oct 9, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -0.96% | - |
| Oct 8, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 1.09% | - |
| Oct 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -0.02% | - |
| Oct 6, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.22% | - |
| Oct 3, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.41% | - |
| Oct 2, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | -2.43% | - |
| Oct 1, 2025 | 91.80 | 92.72 | 91.80 | 92.72 | 92.72 | -0.06% | 43 |
| Sep 30, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | -0.61% | - |
| Sep 29, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.27% | - |
| Sep 26, 2025 | 92.94 | 93.10 | 92.94 | 93.10 | 93.10 | 1.49% | 1,400 |
| Sep 25, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 0.02% | - |
| Sep 24, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.77% | - |
| Sep 23, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.48% | - |
| Sep 22, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.31% | - |
| Sep 19, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.84% | - |
| Sep 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.80% | - |
| Sep 17, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -1.73% | - |
| Sep 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.30% | - |
| Sep 15, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 0.73% | - |
| Sep 12, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.25% | - |
| Sep 11, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -0.57% | - |
| Sep 10, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 1.19% | - |
| Sep 9, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.28% | - |
| Sep 8, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -2.14% | - |
| Sep 5, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -0.51% | - |
| Sep 4, 2025 | 89.60 | 90.63 | 89.60 | 90.63 | 90.63 | 1.21% | 55 |
| Sep 3, 2025 | 89.02 | 90.22 | 89.02 | 89.55 | 89.55 | -0.20% | 164 |
| Sep 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.03% | 5 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.02% | 5 |
| Aug 29, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.72% | - |
| Aug 28, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.38% | - |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 1.59% | - |
| Aug 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.63% | - |
| Aug 25, 2025 | 87.10 | 87.68 | 87.10 | 87.68 | 87.68 | 0.21% | 3 |
| Aug 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.21% | - |
| Aug 21, 2025 | 86.46 | 86.46 | 86.23 | 86.45 | 86.45 | 0.24% | 58 |
| Aug 20, 2025 | 86.14 | 86.24 | 86.14 | 86.24 | 86.24 | -0.52% | 20 |
| Aug 19, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.03% | - |
| Aug 18, 2025 | 86.93 | 86.93 | 86.72 | 86.72 | 86.72 | -2.76% | 280 |
| Aug 15, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.59% | - |