Skip to main content
logo
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
114.94
+0.04 (0.03%)
At close: Mar 20, 2026, 4:00 PM EDT
115.81
+0.87 (0.76%)
After-hours: Mar 20, 2026, 7:56 PM EDT

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026114.85115.37113.76114.94114.940.03%6,778,086
Mar 19, 2026113.66115.55112.94114.90114.900.21%3,624,924
Mar 18, 2026115.58117.07114.45114.66114.66-1.26%2,916,881
Mar 17, 2026116.66117.80115.57116.12116.120.64%1,963,241
Mar 16, 2026117.12118.05115.22115.38115.38-0.68%3,341,247
Mar 13, 2026117.72118.05115.37116.17116.17-0.81%2,948,913
Mar 12, 2026115.28117.24114.58117.12117.12-4,275,778
Mar 11, 2026115.00117.22114.06117.12117.121.47%2,882,566
Mar 10, 2026115.38117.15114.21115.42115.420.28%2,455,259
Mar 9, 2026113.15115.70111.71115.10115.10-0.11%3,553,249
Mar 6, 2026114.97115.29112.15115.23115.23-1.27%2,907,283
Mar 5, 2026117.78118.27115.30116.71116.71-1.42%3,193,670
Mar 4, 2026118.83119.18117.62118.39118.390.37%2,423,951
Mar 3, 2026117.00118.95115.10117.95117.95-1.27%2,778,160
Mar 2, 2026117.01120.41116.61119.47119.470.31%2,642,329
Feb 27, 2026119.72121.86116.76119.10119.10-2.06%5,822,487
Feb 26, 2026120.52123.14120.52121.61121.611.08%3,565,761
Feb 25, 2026118.00120.46117.00120.31120.313.23%4,018,373
Feb 24, 2026114.92117.44114.11116.55116.550.87%4,149,092
Feb 23, 2026117.68119.00114.12115.54115.54-2.24%3,464,559
Feb 20, 2026118.12119.21117.14118.19118.190.03%3,453,152
Feb 19, 2026118.52119.13116.55118.16118.16-1.11%2,212,161
Feb 18, 2026119.06120.54118.67119.49119.490.58%4,359,748
Feb 17, 2026118.00120.20118.00118.80118.800.90%2,960,914
Feb 13, 2026114.15117.84112.83117.74117.742.46%3,676,419
Feb 12, 2026122.17123.11113.46114.91114.91-5.58%6,563,595
Feb 11, 2026126.90127.83121.64121.70121.70-3.76%5,801,184
Feb 10, 2026127.41128.76123.46126.45126.45-0.91%5,230,546
Feb 9, 2026124.23128.00123.79127.61127.612.65%3,614,787
Feb 6, 2026122.06124.46122.06124.32124.323.16%3,904,492
Feb 5, 2026120.35121.39119.30120.51120.51-0.67%3,224,143
Feb 4, 2026119.53122.03118.86121.32121.321.68%4,160,529
Feb 3, 2026122.09122.60117.83119.32119.32-1.88%3,419,276
Feb 2, 2026119.90121.80119.85121.61121.611.41%3,056,821
Jan 30, 2026120.10120.57119.10119.92119.92-1.29%3,059,623
Jan 29, 2026119.74121.58118.84121.49121.492.18%3,902,033
Jan 28, 2026118.95119.15117.96118.90118.900.03%2,455,482
Jan 27, 2026119.25119.82118.57118.87118.87-0.13%2,660,074
Jan 26, 2026118.14119.18117.68119.02119.021.20%3,103,906
Jan 23, 2026119.15119.52117.35117.61117.61-2.14%3,862,178
Jan 22, 2026120.72121.47119.95120.18119.650.35%3,436,284
Jan 21, 2026121.00121.82119.18119.76119.23-0.76%4,291,728
Jan 20, 2026119.84121.78119.40120.68120.15-0.54%5,028,498
Jan 16, 2026123.78124.35121.27121.33120.79-2.13%4,721,241
Jan 15, 2026125.23125.89123.08123.97123.42-0.50%3,698,660
Jan 14, 2026122.89124.93122.67124.59124.041.35%6,128,374
Jan 13, 2026121.26123.01119.88122.93122.391.88%7,293,686
Jan 12, 2026119.05120.70118.50120.66120.131.36%3,794,067
Jan 9, 2026119.73120.78119.02119.04118.52-0.84%3,002,605
Jan 8, 2026120.32121.28119.41120.05119.52-0.33%2,869,916