The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
109.53
+0.45 (0.41%)
At close: Sep 26, 2025, 4:00 PM EDT
109.65
+0.12 (0.11%)
After-hours: Sep 26, 2025, 7:25 PM EDT
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.27 | 110.28 | 108.88 | 109.53 | 109.53 | 0.41% | 2,095,350 |
| Sep 25, 2025 | 108.17 | 109.47 | 107.65 | 109.08 | 109.08 | 0.90% | 2,961,549 |
| Sep 24, 2025 | 109.18 | 109.50 | 107.82 | 108.11 | 108.11 | -0.51% | 2,292,811 |
| Sep 23, 2025 | 109.27 | 110.87 | 108.10 | 108.66 | 108.66 | -0.73% | 2,282,780 |
| Sep 22, 2025 | 107.95 | 109.72 | 107.27 | 109.46 | 109.46 | 0.69% | 2,905,260 |
| Sep 19, 2025 | 108.80 | 109.21 | 108.17 | 108.71 | 108.71 | 0.18% | 8,770,772 |
| Sep 18, 2025 | 107.14 | 108.70 | 106.81 | 108.52 | 108.52 | 1.41% | 2,784,212 |
| Sep 17, 2025 | 105.83 | 107.21 | 105.81 | 107.01 | 107.01 | 1.44% | 2,935,711 |
| Sep 16, 2025 | 106.44 | 107.00 | 104.77 | 105.49 | 105.49 | -0.87% | 2,369,522 |
| Sep 15, 2025 | 107.01 | 107.01 | 106.10 | 106.42 | 106.42 | -0.06% | 2,523,287 |
| Sep 12, 2025 | 105.16 | 106.52 | 105.05 | 106.48 | 106.48 | 0.83% | 2,609,412 |
| Sep 11, 2025 | 104.00 | 106.33 | 103.66 | 105.60 | 105.60 | 1.54% | 3,698,088 |
| Sep 10, 2025 | 104.51 | 104.96 | 102.63 | 104.00 | 104.00 | -0.73% | 2,737,614 |
| Sep 9, 2025 | 103.89 | 106.18 | 103.17 | 104.77 | 104.77 | 0.72% | 3,918,525 |
| Sep 8, 2025 | 103.84 | 104.65 | 103.49 | 104.02 | 104.02 | 0.32% | 3,055,255 |
| Sep 5, 2025 | 105.65 | 106.06 | 102.90 | 103.69 | 103.69 | -1.77% | 2,780,540 |
| 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 |