The Bank of New York Mellon Corporation (BK)

BNY Mellon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	89.41	90.39	89.12	90.32	90.32	1.96%	2,263,137
Jun 5, 2025	88.59	88.88	88.13	88.58	88.58	0.28%	3,214,338
Jun 4, 2025	89.22	89.66	88.32	88.33	88.33	-1.11%	4,026,670
Jun 3, 2025	88.78	89.80	88.44	89.32	89.32	0.38%	3,199,545
Jun 2, 2025	88.20	89.01	87.80	88.98	88.98	0.42%	2,449,633
May 30, 2025	88.80	88.85	87.96	88.61	88.61	-0.52%	6,337,730
May 29, 2025	89.35	89.87	88.52	89.07	89.07	0.30%	3,767,714
May 28, 2025	90.06	90.23	88.74	88.80	88.80	-1.58%	3,223,529
May 27, 2025	89.55	90.27	89.19	90.23	90.23	1.28%	3,793,052
May 23, 2025	88.17	89.49	87.88	89.09	89.09	-0.10%	2,974,340
May 22, 2025	88.75	89.65	88.53	89.18	89.18	0.31%	3,696,017
May 21, 2025	89.65	89.97	88.83	88.90	88.90	-1.33%	6,474,951
May 20, 2025	89.83	90.42	89.49	90.10	90.10	-0.25%	3,286,939
May 19, 2025	89.64	90.63	89.00	90.33	90.33	0.29%	3,429,501
May 16, 2025	89.61	90.50	89.35	90.07	90.07	0.76%	6,290,943
May 15, 2025	87.88	89.53	87.77	89.39	89.39	1.65%	3,692,255
May 14, 2025	88.07	88.23	87.62	87.94	87.94	0.01%	3,006,779
May 13, 2025	87.25	88.46	86.97	87.93	87.93	0.95%	3,073,779
May 12, 2025	87.96	88.55	86.52	87.10	87.10	1.39%	4,648,688
May 9, 2025	86.00	86.38	85.69	85.91	85.91	0.48%	3,855,268
May 8, 2025	84.54	86.19	84.54	85.50	85.50	1.85%	4,467,652
May 7, 2025	82.91	84.26	82.91	83.95	83.95	1.25%	4,827,901
May 6, 2025	81.12	83.55	81.12	82.91	82.91	0.89%	4,368,683
May 5, 2025	81.47	82.78	81.19	82.18	82.18	0.05%	2,710,609
May 2, 2025	82.35	83.31	81.97	82.14	82.14	1.52%	4,335,045
May 1, 2025	80.01	81.53	79.72	80.91	80.91	0.62%	3,275,889
Apr 30, 2025	78.88	80.60	77.77	80.41	80.41	0.46%	4,856,972
Apr 29, 2025	78.75	80.36	78.56	80.04	80.04	1.43%	3,142,162
Apr 28, 2025	78.95	79.50	78.53	78.91	78.91	0.33%	2,995,504
Apr 25, 2025	78.71	79.16	78.17	78.65	78.65	-0.09%	2,508,275
Apr 24, 2025	77.69	79.22	77.49	78.72	78.72	1.27%	4,898,015
Apr 23, 2025	77.91	79.68	77.48	77.73	77.73	1.86%	3,764,119
Apr 22, 2025	75.40	76.71	75.35	76.31	76.31	3.07%	3,789,221
Apr 21, 2025	75.39	75.73	73.55	74.04	74.04	-3.01%	2,627,415
Apr 17, 2025	75.95	77.50	75.26	76.34	75.86	0.81%	4,318,572
Apr 16, 2025	77.68	77.83	75.21	75.73	75.25	-2.62%	5,147,348
Apr 15, 2025	78.23	79.06	77.44	77.77	77.28	0.32%	3,813,811
Apr 14, 2025	78.02	79.05	76.93	77.52	77.03	-0.19%	4,435,368
Apr 11, 2025	73.61	78.67	72.50	77.67	77.18	1.38%	6,804,438
Apr 10, 2025	77.63	78.52	74.63	76.61	76.13	-3.45%	5,387,153
Apr 9, 2025	72.11	80.16	72.11	79.35	78.85	7.96%	6,400,857
Apr 8, 2025	76.96	77.66	72.13	73.50	73.04	-0.80%	4,832,861
Apr 7, 2025	71.34	76.31	70.46	74.09	73.62	1.06%	7,460,992
Apr 4, 2025	77.04	78.73	72.93	73.31	72.85	-8.26%	6,697,144
Apr 3, 2025	81.24	81.95	79.78	79.91	79.41	-5.12%	5,262,466
Apr 2, 2025	83.01	84.55	82.56	84.22	83.69	0.54%	3,191,062
Apr 1, 2025	83.73	84.15	82.59	83.77	83.24	-0.12%	2,881,914
Mar 31, 2025	81.81	84.31	81.34	83.87	83.34	1.40%	4,254,581
Mar 28, 2025	84.24	84.85	82.48	82.71	82.19	-2.10%	2,643,715
Mar 27, 2025	84.94	85.22	83.87	84.48	83.95	-0.72%	3,171,277

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.