The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
116.87
-0.60 (-0.51%)
Dec 30, 2025, 4:00 PM EST - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 117.69 | 117.69 | 116.58 | 116.87 | 116.87 | -0.51% | 1,843,273 |
| Dec 29, 2025 | 117.61 | 118.00 | 117.04 | 117.47 | 117.47 | - | 2,608,938 |
| Dec 26, 2025 | 118.02 | 118.36 | 117.28 | 117.47 | 117.47 | -0.63% | 1,507,858 |
| Dec 24, 2025 | 117.33 | 118.43 | 117.02 | 118.22 | 118.22 | 0.85% | 1,403,908 |
| Dec 23, 2025 | 117.20 | 118.13 | 116.96 | 117.22 | 117.22 | -0.03% | 2,616,953 |
| Dec 22, 2025 | 116.39 | 117.59 | 116.04 | 117.26 | 117.26 | 1.23% | 3,707,013 |
| Dec 19, 2025 | 114.58 | 116.09 | 114.58 | 115.84 | 115.84 | 1.21% | 7,491,890 |
| Dec 18, 2025 | 114.35 | 115.31 | 113.91 | 114.45 | 114.45 | 0.78% | 2,875,083 |
| Dec 17, 2025 | 114.35 | 115.44 | 113.45 | 113.56 | 113.56 | -0.69% | 3,766,282 |
| Dec 16, 2025 | 117.03 | 117.06 | 114.08 | 114.35 | 114.35 | -2.23% | 5,193,811 |
| Dec 15, 2025 | 117.56 | 118.02 | 116.50 | 116.96 | 116.96 | -0.06% | 3,550,650 |
| Dec 12, 2025 | 118.97 | 119.18 | 116.75 | 117.03 | 117.03 | -1.39% | 3,422,546 |
| Dec 11, 2025 | 117.85 | 119.40 | 117.58 | 118.68 | 118.68 | 0.25% | 4,791,252 |
| Dec 10, 2025 | 116.16 | 118.88 | 114.70 | 118.38 | 118.38 | 2.11% | 5,255,113 |
| Dec 9, 2025 | 114.55 | 117.29 | 114.52 | 115.93 | 115.93 | 1.30% | 3,826,277 |
| Dec 8, 2025 | 114.39 | 114.99 | 113.78 | 114.44 | 114.44 | 0.37% | 3,061,763 |
| Dec 5, 2025 | 113.41 | 114.96 | 113.40 | 114.02 | 114.02 | 0.06% | 2,631,589 |
| Dec 4, 2025 | 113.21 | 114.43 | 113.21 | 113.95 | 113.95 | 0.76% | 2,561,168 |
| Dec 3, 2025 | 112.10 | 113.77 | 112.00 | 113.09 | 113.09 | 0.90% | 2,596,187 |
| Dec 2, 2025 | 112.23 | 113.03 | 111.81 | 112.08 | 112.08 | 0.24% | 2,962,748 |
| Dec 1, 2025 | 111.77 | 112.64 | 111.43 | 111.81 | 111.81 | -0.26% | 2,887,004 |
| Nov 28, 2025 | 112.06 | 112.73 | 111.45 | 112.10 | 112.10 | 0.64% | 1,723,950 |
| Nov 26, 2025 | 109.60 | 112.02 | 109.27 | 111.39 | 111.39 | 2.07% | 3,075,190 |
| Nov 25, 2025 | 108.45 | 109.30 | 107.41 | 109.13 | 109.13 | 0.98% | 3,155,616 |
| Nov 24, 2025 | 106.60 | 108.20 | 105.49 | 108.07 | 108.07 | 1.54% | 5,511,408 |
| Nov 21, 2025 | 106.95 | 107.62 | 105.42 | 106.43 | 106.43 | -0.03% | 4,199,055 |
| Nov 20, 2025 | 108.79 | 109.62 | 106.22 | 106.46 | 106.46 | -0.98% | 2,565,946 |
| Nov 19, 2025 | 107.28 | 108.14 | 106.86 | 107.51 | 107.51 | 0.01% | 3,242,904 |
| Nov 18, 2025 | 106.50 | 108.13 | 105.85 | 107.50 | 107.50 | 0.68% | 3,766,506 |
| Nov 17, 2025 | 110.46 | 110.73 | 106.70 | 106.77 | 106.77 | -3.36% | 3,547,600 |
| Nov 14, 2025 | 110.62 | 112.01 | 109.50 | 110.48 | 110.48 | -0.50% | 4,468,254 |
| Nov 13, 2025 | 112.25 | 112.86 | 110.75 | 111.04 | 111.04 | -1.42% | 2,830,476 |
| Nov 12, 2025 | 111.82 | 113.74 | 111.61 | 112.64 | 112.64 | 1.25% | 3,090,943 |
| Nov 11, 2025 | 110.90 | 111.94 | 110.87 | 111.25 | 111.25 | 0.26% | 2,088,776 |
| Nov 10, 2025 | 109.55 | 111.46 | 109.45 | 110.96 | 110.96 | 1.20% | 2,547,058 |
| Nov 7, 2025 | 108.06 | 109.67 | 107.36 | 109.64 | 109.64 | 1.13% | 3,293,004 |
| Nov 6, 2025 | 108.53 | 109.04 | 107.74 | 108.42 | 108.42 | -0.25% | 3,254,557 |
| Nov 5, 2025 | 108.18 | 109.06 | 107.29 | 108.69 | 108.69 | 0.64% | 2,036,540 |
| Nov 4, 2025 | 107.07 | 108.57 | 106.26 | 108.00 | 108.00 | -0.06% | 3,738,615 |
| Nov 3, 2025 | 108.02 | 108.54 | 106.87 | 108.06 | 108.06 | 0.12% | 3,386,825 |
| Oct 31, 2025 | 107.32 | 108.28 | 106.71 | 107.93 | 107.93 | 0.01% | 2,770,619 |
| Oct 30, 2025 | 106.73 | 108.76 | 106.48 | 107.92 | 107.92 | 0.81% | 2,369,668 |
| Oct 29, 2025 | 108.13 | 108.46 | 106.62 | 107.05 | 107.05 | -1.29% | 4,258,373 |
| Oct 28, 2025 | 107.98 | 108.92 | 107.48 | 108.45 | 108.45 | 0.81% | 3,162,709 |
| Oct 27, 2025 | 108.17 | 108.45 | 107.52 | 107.58 | 107.58 | -0.38% | 2,324,378 |
| Oct 24, 2025 | 107.25 | 108.58 | 107.25 | 107.99 | 107.46 | 1.23% | 2,250,601 |
| Oct 23, 2025 | 107.37 | 107.37 | 106.24 | 106.68 | 106.16 | -0.33% | 2,720,241 |
| Oct 22, 2025 | 107.14 | 107.48 | 105.36 | 107.03 | 106.50 | 0.03% | 3,368,079 |
| Oct 21, 2025 | 108.33 | 108.67 | 107.00 | 107.00 | 106.47 | -1.38% | 4,875,331 |
| Oct 20, 2025 | 106.52 | 109.05 | 106.52 | 108.50 | 107.97 | 2.38% | 3,982,189 |