Skip to main content
logo
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
121.33
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
120.38
-0.95 (-0.78%)
Pre-market: Jan 20, 2026, 9:08 AM EST

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026123.78124.35121.27121.33121.33-2.13%4,653,618
Jan 15, 2026125.23125.89123.08123.97123.97-0.50%3,575,809
Jan 14, 2026122.89124.93122.67124.59124.591.35%6,111,798
Jan 13, 2026121.26123.01119.88122.93122.931.88%7,195,083
Jan 12, 2026119.05120.70118.50120.66120.661.36%3,788,333
Jan 9, 2026119.73120.78119.02119.04119.04-0.84%3,002,196
Jan 8, 2026120.32121.28119.41120.05120.05-0.33%2,868,885
Jan 7, 2026121.62122.11120.18120.45120.45-0.71%2,818,651
Jan 6, 2026122.01122.04119.86121.31121.310.22%2,931,458
Jan 5, 2026117.50122.36117.15121.04121.043.42%5,372,834
Jan 2, 2026116.01117.06115.31117.04117.040.82%3,163,010
Dec 31, 2025117.00117.10116.04116.09116.09-0.67%1,866,792
Dec 30, 2025117.69117.69116.58116.87116.87-0.51%1,843,273
Dec 29, 2025117.61118.00117.04117.47117.47-2,608,938
Dec 26, 2025118.02118.36117.28117.47117.47-0.63%1,507,858
Dec 24, 2025117.33118.43117.02118.22118.220.85%1,403,908
Dec 23, 2025117.20118.13116.96117.22117.22-0.03%2,616,953
Dec 22, 2025116.39117.59116.04117.26117.261.23%3,707,013
Dec 19, 2025114.58116.09114.58115.84115.841.21%7,491,890
Dec 18, 2025114.35115.31113.91114.45114.450.78%2,875,083
Dec 17, 2025114.35115.44113.45113.56113.56-0.69%3,766,282
Dec 16, 2025117.03117.06114.08114.35114.35-2.23%5,193,811
Dec 15, 2025117.56118.02116.50116.96116.96-0.06%3,550,650
Dec 12, 2025118.97119.18116.75117.03117.03-1.39%3,422,546
Dec 11, 2025117.85119.40117.58118.68118.680.25%4,791,252
Dec 10, 2025116.16118.88114.70118.38118.382.11%5,255,113
Dec 9, 2025114.55117.29114.52115.93115.931.30%3,826,277
Dec 8, 2025114.39114.99113.78114.44114.440.37%3,061,763
Dec 5, 2025113.41114.96113.40114.02114.020.06%2,631,589
Dec 4, 2025113.21114.43113.21113.95113.950.76%2,561,168
Dec 3, 2025112.10113.77112.00113.09113.090.90%2,596,187
Dec 2, 2025112.23113.03111.81112.08112.080.24%2,962,748
Dec 1, 2025111.77112.64111.43111.81111.81-0.26%2,887,004
Nov 28, 2025112.06112.73111.45112.10112.100.64%1,723,950
Nov 26, 2025109.60112.02109.27111.39111.392.07%3,075,190
Nov 25, 2025108.45109.30107.41109.13109.130.98%3,155,616
Nov 24, 2025106.60108.20105.49108.07108.071.54%5,511,408
Nov 21, 2025106.95107.62105.42106.43106.43-0.03%4,199,055
Nov 20, 2025108.79109.62106.22106.46106.46-0.98%2,565,946
Nov 19, 2025107.28108.14106.86107.51107.510.01%3,242,904
Nov 18, 2025106.50108.13105.85107.50107.500.68%3,766,506
Nov 17, 2025110.46110.73106.70106.77106.77-3.36%3,547,600
Nov 14, 2025110.62112.01109.50110.48110.48-0.50%4,468,254
Nov 13, 2025112.25112.86110.75111.04111.04-1.42%2,830,476
Nov 12, 2025111.82113.74111.61112.64112.641.25%3,090,943
Nov 11, 2025110.90111.94110.87111.25111.250.26%2,088,776
Nov 10, 2025109.55111.46109.45110.96110.961.20%2,547,058
Nov 7, 2025108.06109.67107.36109.64109.641.13%3,293,004
Nov 6, 2025108.53109.04107.74108.42108.42-0.25%3,254,557
Nov 5, 2025108.18109.06107.29108.69108.690.64%2,036,540