BNY Mellon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	105.11	105.69	104.78	105.56	105.56	0.84%	2,308,562
Sep 3, 2025	104.69	105.03	103.61	104.68	104.68	-0.02%	2,256,195
Sep 2, 2025	104.54	105.00	103.34	104.70	104.70	-0.85%	3,308,423
Aug 29, 2025	106.24	106.57	104.92	105.60	105.60	-0.47%	2,933,332
Aug 28, 2025	105.02	106.30	104.71	106.10	106.10	1.02%	2,778,007
Aug 27, 2025	104.46	105.51	104.30	105.03	105.03	0.42%	2,384,454
Aug 26, 2025	102.89	104.76	102.55	104.59	104.59	1.43%	3,620,580
Aug 25, 2025	102.30	103.67	101.71	103.12	103.12	0.57%	2,467,677
Aug 22, 2025	102.15	103.13	101.91	102.54	102.54	0.75%	3,471,636
Aug 21, 2025	101.01	101.91	100.44	101.78	101.78	0.52%	2,454,219
Aug 20, 2025	100.79	101.62	99.67	101.25	101.25	0.17%	2,581,340
Aug 19, 2025	101.27	102.13	100.84	101.08	101.08	-0.65%	3,206,892
Aug 18, 2025	100.91	101.82	100.83	101.74	101.74	0.73%	2,966,179
Aug 15, 2025	103.36	103.51	100.83	101.00	101.00	-2.27%	3,736,909
Aug 14, 2025	103.95	103.99	102.16	103.35	103.35	1.41%	2,943,113
Aug 13, 2025	103.53	104.08	100.08	101.91	101.91	-1.64%	4,605,233
Aug 12, 2025	103.65	104.47	103.36	103.61	103.61	0.33%	2,870,455
Aug 11, 2025	103.17	103.74	102.74	103.27	103.27	0.17%	2,812,773
Aug 8, 2025	102.81	103.98	102.37	103.09	103.09	0.86%	3,083,405
Aug 7, 2025	102.79	103.41	101.42	102.21	102.21	-0.08%	4,098,850
Aug 6, 2025	101.01	102.39	100.66	102.29	102.29	1.62%	3,765,032
Aug 5, 2025	101.86	102.00	100.23	100.66	100.66	-0.74%	3,630,145
Aug 4, 2025	100.46	101.58	100.24	101.41	101.41	1.60%	2,344,425
Aug 1, 2025	100.34	100.56	98.40	99.81	99.81	-1.62%	3,665,823
Jul 31, 2025	102.03	102.70	101.10	101.45	101.45	-0.83%	4,076,464
Jul 30, 2025	101.67	103.16	101.51	102.30	102.30	0.42%	3,188,324
Jul 29, 2025	101.37	102.02	100.89	101.87	101.87	1.23%	3,561,490
Jul 28, 2025	100.92	100.97	100.20	100.63	100.63	-0.29%	2,331,407
Jul 25, 2025	99.44	101.16	98.77	100.92	100.92	0.95%	4,123,370
Jul 24, 2025	99.94	101.03	99.50	99.97	99.45	0.34%	4,245,153
Jul 23, 2025	99.50	99.83	98.37	99.63	99.11	0.74%	3,857,633
Jul 22, 2025	98.79	99.23	98.03	98.90	98.38	0.30%	3,237,499
Jul 21, 2025	98.70	99.42	98.01	98.60	98.09	-0.24%	3,337,058
Jul 18, 2025	98.01	99.04	97.70	98.84	98.32	0.94%	5,658,236
Jul 17, 2025	95.34	98.16	95.13	97.92	97.41	2.54%	5,686,086
Jul 16, 2025	96.00	96.00	93.37	95.49	94.99	0.35%	5,438,431
Jul 15, 2025	93.70	96.47	93.46	95.16	94.66	-0.09%	8,709,072
Jul 14, 2025	93.69	95.36	93.38	95.25	94.75	1.63%	7,011,357
Jul 11, 2025	93.11	93.80	92.67	93.72	93.23	0.06%	4,276,942
Jul 10, 2025	93.00	93.93	92.66	93.66	93.17	0.66%	4,662,227
Jul 9, 2025	93.43	93.72	92.82	93.05	92.56	0.39%	3,991,589
Jul 8, 2025	93.25	93.55	92.47	92.69	92.21	-0.60%	4,319,198
Jul 7, 2025	92.67	93.79	92.47	93.25	92.76	0.89%	4,348,231
Jul 3, 2025	92.19	92.85	91.96	92.43	91.95	0.37%	2,408,224
Jul 2, 2025	90.94	92.30	90.58	92.09	91.61	1.59%	4,257,302
Jul 1, 2025	90.74	91.11	89.64	90.65	90.18	-0.50%	4,343,324
Jun 30, 2025	91.68	91.96	90.35	91.11	90.63	-0.08%	5,596,567
Jun 27, 2025	90.04	91.77	89.45	91.18	90.70	1.27%	6,279,106
Jun 26, 2025	90.21	90.57	89.75	90.04	89.57	0.04%	4,527,851
Jun 25, 2025	91.38	91.42	89.79	90.00	89.53	-1.32%	4,496,330