The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
127.56
-1.02 (-0.79%)
Apr 10, 2026, 4:00 PM EDT - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 128.57 | 128.65 | 126.90 | 127.56 | 127.56 | -0.79% | 2,892,988 |
| Apr 9, 2026 | 127.55 | 128.72 | 127.11 | 128.58 | 128.58 | 0.50% | 2,939,226 |
| Apr 8, 2026 | 126.27 | 128.39 | 126.18 | 127.94 | 127.94 | 2.66% | 4,250,646 |
| Apr 7, 2026 | 123.18 | 125.25 | 122.97 | 124.62 | 124.62 | 0.80% | 3,565,704 |
| Apr 6, 2026 | 122.18 | 124.14 | 122.17 | 123.63 | 123.63 | 1.23% | 3,296,505 |
| Apr 2, 2026 | 119.03 | 122.43 | 118.58 | 122.13 | 122.13 | 0.96% | 3,087,381 |
| Apr 1, 2026 | 120.33 | 121.91 | 119.67 | 120.97 | 120.97 | 1.97% | 3,762,924 |
| Mar 31, 2026 | 116.58 | 118.95 | 115.40 | 118.63 | 118.63 | 3.00% | 4,795,370 |
| Mar 30, 2026 | 115.71 | 116.10 | 114.40 | 115.18 | 115.18 | 0.45% | 4,886,343 |
| Mar 27, 2026 | 115.37 | 116.47 | 114.30 | 114.66 | 114.66 | -1.71% | 2,083,856 |
| Mar 26, 2026 | 117.39 | 118.12 | 116.12 | 116.65 | 116.65 | -1.14% | 2,619,327 |
| Mar 25, 2026 | 118.91 | 119.67 | 116.95 | 117.99 | 117.99 | 0.08% | 3,683,312 |
| Mar 24, 2026 | 115.90 | 118.90 | 115.16 | 117.90 | 117.90 | 1.32% | 3,746,353 |
| Mar 23, 2026 | 116.94 | 117.36 | 115.15 | 116.36 | 116.36 | 1.24% | 3,810,082 |
| Mar 20, 2026 | 114.85 | 115.37 | 113.76 | 114.94 | 114.94 | 0.03% | 6,778,086 |
| Mar 19, 2026 | 113.66 | 115.55 | 112.94 | 114.90 | 114.90 | 0.21% | 3,624,924 |
| Mar 18, 2026 | 115.58 | 117.07 | 114.45 | 114.66 | 114.66 | -1.26% | 2,916,881 |
| Mar 17, 2026 | 116.66 | 117.80 | 115.57 | 116.12 | 116.12 | 0.64% | 1,963,241 |
| Mar 16, 2026 | 117.12 | 118.05 | 115.22 | 115.38 | 115.38 | -0.68% | 3,341,247 |
| Mar 13, 2026 | 117.72 | 118.05 | 115.37 | 116.17 | 116.17 | -0.81% | 2,948,913 |
| Mar 12, 2026 | 115.28 | 117.24 | 114.58 | 117.12 | 117.12 | - | 4,275,778 |
| Mar 11, 2026 | 115.00 | 117.22 | 114.06 | 117.12 | 117.12 | 1.47% | 2,882,566 |
| Mar 10, 2026 | 115.38 | 117.15 | 114.21 | 115.42 | 115.42 | 0.28% | 2,455,259 |
| Mar 9, 2026 | 113.15 | 115.70 | 111.71 | 115.10 | 115.10 | -0.11% | 3,553,249 |
| Mar 6, 2026 | 114.97 | 115.29 | 112.15 | 115.23 | 115.23 | -1.27% | 2,907,283 |
| Mar 5, 2026 | 117.78 | 118.27 | 115.30 | 116.71 | 116.71 | -1.42% | 3,193,670 |
| Mar 4, 2026 | 118.83 | 119.18 | 117.62 | 118.39 | 118.39 | 0.37% | 2,423,951 |
| Mar 3, 2026 | 117.00 | 118.95 | 115.10 | 117.95 | 117.95 | -1.27% | 2,778,160 |
| Mar 2, 2026 | 117.01 | 120.41 | 116.61 | 119.47 | 119.47 | 0.31% | 2,642,329 |
| Feb 27, 2026 | 119.72 | 121.86 | 116.76 | 119.10 | 119.10 | -2.06% | 5,822,487 |
| Feb 26, 2026 | 120.52 | 123.14 | 120.52 | 121.61 | 121.61 | 1.08% | 3,565,761 |
| Feb 25, 2026 | 118.00 | 120.46 | 117.00 | 120.31 | 120.31 | 3.23% | 4,018,373 |
| Feb 24, 2026 | 114.92 | 117.44 | 114.11 | 116.55 | 116.55 | 0.87% | 4,149,092 |
| Feb 23, 2026 | 117.68 | 119.00 | 114.12 | 115.54 | 115.54 | -2.24% | 3,464,559 |
| Feb 20, 2026 | 118.12 | 119.21 | 117.14 | 118.19 | 118.19 | 0.03% | 3,453,152 |
| Feb 19, 2026 | 118.52 | 119.13 | 116.55 | 118.16 | 118.16 | -1.11% | 2,212,161 |
| Feb 18, 2026 | 119.06 | 120.54 | 118.67 | 119.49 | 119.49 | 0.58% | 4,359,748 |
| Feb 17, 2026 | 118.00 | 120.20 | 118.00 | 118.80 | 118.80 | 0.90% | 2,960,914 |
| Feb 13, 2026 | 114.15 | 117.84 | 112.83 | 117.74 | 117.74 | 2.46% | 3,676,419 |
| Feb 12, 2026 | 122.17 | 123.11 | 113.46 | 114.91 | 114.91 | -5.58% | 6,563,595 |
| Feb 11, 2026 | 126.90 | 127.83 | 121.64 | 121.70 | 121.70 | -3.76% | 5,801,184 |
| Feb 10, 2026 | 127.41 | 128.76 | 123.46 | 126.45 | 126.45 | -0.91% | 5,230,546 |
| Feb 9, 2026 | 124.23 | 128.00 | 123.79 | 127.61 | 127.61 | 2.65% | 3,614,787 |
| Feb 6, 2026 | 122.06 | 124.46 | 122.06 | 124.32 | 124.32 | 3.16% | 3,904,492 |
| Feb 5, 2026 | 120.35 | 121.39 | 119.30 | 120.51 | 120.51 | -0.67% | 3,224,143 |
| Feb 4, 2026 | 119.53 | 122.03 | 118.86 | 121.32 | 121.32 | 1.68% | 4,160,529 |
| Feb 3, 2026 | 122.09 | 122.60 | 117.83 | 119.32 | 119.32 | -1.88% | 3,419,276 |
| Feb 2, 2026 | 119.90 | 121.80 | 119.85 | 121.61 | 121.61 | 1.41% | 3,056,821 |
| Jan 30, 2026 | 120.10 | 120.57 | 119.10 | 119.92 | 119.92 | -1.29% | 3,059,623 |
| Jan 29, 2026 | 119.74 | 121.58 | 118.84 | 121.49 | 121.49 | 2.18% | 3,902,033 |