Skip to main content
logo
The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
119.10
-2.51 (-2.06%)
At close: Feb 27, 2026, 4:00 PM EST
119.00
-0.10 (-0.08%)
After-hours: Feb 27, 2026, 7:57 PM EST

BNY Mellon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026119.72121.86116.76118.80118.80-2.31%2,944,664
Feb 26, 2026120.52123.14120.52121.61121.611.08%3,445,681
Feb 25, 2026118.00120.46117.00120.31120.313.23%4,007,535
Feb 24, 2026114.92117.44114.11116.55116.550.87%4,146,773
Feb 23, 2026117.68119.00114.12115.54115.54-2.24%3,375,640
Feb 20, 2026118.12119.21117.14118.19118.190.03%3,452,631
Feb 19, 2026118.52119.13116.55118.16118.16-1.11%2,209,067
Feb 18, 2026119.06120.54118.67119.49119.490.58%4,357,408
Feb 17, 2026118.00120.20118.00118.80118.800.90%2,940,015
Feb 13, 2026114.15117.84112.83117.74117.742.46%3,660,608
Feb 12, 2026122.17123.11113.46114.91114.91-5.58%6,543,899
Feb 11, 2026126.90127.83121.64121.70121.70-3.76%5,799,722
Feb 10, 2026127.41128.76123.46126.45126.45-0.91%5,107,562
Feb 9, 2026124.23128.00123.79127.61127.612.65%3,606,106
Feb 6, 2026122.06124.46122.06124.32124.323.16%3,902,598
Feb 5, 2026120.35121.39119.30120.51120.51-0.67%3,215,171
Feb 4, 2026119.53122.03118.86121.32121.321.68%4,158,864
Feb 3, 2026122.09122.60117.83119.32119.32-1.88%3,278,185
Feb 2, 2026119.90121.80119.85121.61121.611.41%3,047,127
Jan 30, 2026120.10120.57119.10119.92119.92-1.29%3,054,070
Jan 29, 2026119.74121.58118.84121.49121.492.18%3,900,721
Jan 28, 2026118.95119.15117.96118.90118.900.03%2,415,015
Jan 27, 2026119.25119.82118.57118.87118.87-0.13%2,585,908
Jan 26, 2026118.14119.18117.68119.02119.021.20%3,065,526
Jan 23, 2026119.15119.52117.35117.61117.61-2.14%3,861,084
Jan 22, 2026120.72121.47119.95120.18119.650.35%3,344,976
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
Jan 7, 2026121.62122.11120.18120.45119.92-0.71%2,820,580
Jan 6, 2026122.01122.04119.86121.31120.780.22%3,607,509
Jan 5, 2026117.50122.36117.15121.04120.513.42%6,010,396
Jan 2, 2026116.01117.06115.31117.04116.520.82%3,174,551
Dec 31, 2025117.00117.10116.04116.09115.58-0.67%1,913,690
Dec 30, 2025117.69117.69116.58116.87116.35-0.51%2,206,630
Dec 29, 2025117.61118.00117.04117.47116.95-2,694,241
Dec 26, 2025118.02118.36117.28117.47116.95-0.63%1,534,239
Dec 24, 2025117.33118.43117.02118.22117.700.85%1,424,048
Dec 23, 2025117.20118.13116.96117.22116.70-0.03%2,656,842
Dec 22, 2025116.39117.59116.04117.26116.741.23%3,826,645
Dec 19, 2025114.58116.09114.58115.84115.331.21%8,474,457
Dec 18, 2025114.35115.31113.91114.45113.950.78%2,875,125
Dec 17, 2025114.35115.44113.45113.56113.06-0.69%3,766,282
Dec 16, 2025117.03117.06114.08114.35113.85-2.23%5,193,811