The Bank of New York Mellon Corporation (VIE:BONY)
Austria · Delayed Price · Currency is EUR 133.00
-1.00 (-0.75%)
At close: Sep 18, 2026
VIE:BONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 49 |
| Sep 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 15, 2026 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -4.32% | - |
| Sep 14, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Sep 11, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | - |
| Sep 10, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | - |
| Sep 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Sep 8, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Sep 7, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | - |
| Sep 4, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | - |
| Sep 3, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | - |
| Sep 2, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | - |
| Sep 1, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | - |
| Aug 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Aug 28, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 27, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | - |
| Aug 26, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 25, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 24, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 2.21% | - |
| Aug 21, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | - |
| Aug 20, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Aug 19, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.13% | 400 |
| Aug 18, 2026 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Aug 17, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | - |
| Aug 14, 2026 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 13, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Aug 12, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 11, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | - |
| Aug 10, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | - |
| Aug 7, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Aug 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Aug 5, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | - |
| Aug 4, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 2.22% | - |
| Aug 3, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jul 31, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2.24% | - |
| Jul 30, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -2.19% | - |
| Jul 29, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | - |
| Jul 28, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jul 27, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.03% | - |
| Jul 23, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 140.45 | - | - |
| Jul 22, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 140.45 | 2.17% | - |
| Jul 21, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 137.46 | - | 800 |
| Jul 20, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 137.46 | - | - |
| Jul 17, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 137.46 | -1.43% | - |
| Jul 16, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 139.45 | 1.45% | - |
| Jul 15, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 137.46 | 2.22% | 56 |
| Jul 14, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 134.47 | 1.50% | - |
| Jul 13, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 132.48 | - | - |
| Jul 10, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 132.48 | 0.76% | - |
| Jul 9, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 131.48 | 0.76% | - |