The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
133.78
-0.59 (-0.44%)
May 1, 2026, 4:00 PM EDT - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 134.77 | 135.94 | 133.72 | 133.78 | 133.78 | -0.44% | 2,598,524 |
| Apr 30, 2026 | 132.02 | 135.48 | 131.48 | 134.37 | 134.37 | 1.59% | 6,025,343 |
| Apr 29, 2026 | 133.62 | 134.17 | 130.90 | 132.27 | 132.27 | -0.95% | 3,493,487 |
| Apr 28, 2026 | 134.88 | 135.91 | 133.49 | 133.54 | 133.54 | -0.69% | 2,886,104 |
| Apr 27, 2026 | 133.34 | 134.91 | 133.34 | 134.47 | 134.47 | 0.31% | 3,963,482 |
| Apr 24, 2026 | 135.42 | 135.57 | 134.00 | 134.05 | 133.52 | -1.01% | 2,790,283 |
| Apr 23, 2026 | 135.67 | 136.99 | 133.73 | 135.42 | 134.88 | -0.34% | 2,938,797 |
| Apr 22, 2026 | 138.53 | 138.64 | 135.48 | 135.88 | 135.34 | -1.48% | 3,351,152 |
| Apr 21, 2026 | 136.11 | 139.15 | 135.32 | 137.92 | 137.37 | 1.88% | 4,530,431 |
| Apr 20, 2026 | 134.76 | 136.77 | 134.56 | 135.37 | 134.83 | 0.20% | 3,847,890 |
| Apr 17, 2026 | 135.96 | 137.54 | 134.84 | 135.10 | 134.57 | 0.19% | 6,832,963 |
| Apr 16, 2026 | 134.68 | 135.80 | 132.12 | 134.84 | 134.31 | 2.18% | 7,183,513 |
| Apr 15, 2026 | 131.10 | 132.35 | 130.03 | 131.96 | 131.44 | 1.11% | 4,235,343 |
| Apr 14, 2026 | 129.56 | 130.59 | 128.48 | 130.51 | 129.99 | 1.05% | 3,802,826 |
| Apr 13, 2026 | 126.75 | 129.22 | 126.42 | 129.15 | 128.64 | 1.25% | 3,574,230 |
| Apr 10, 2026 | 128.57 | 128.65 | 126.90 | 127.56 | 127.06 | -0.79% | 2,893,416 |
| Apr 9, 2026 | 127.55 | 128.72 | 127.11 | 128.58 | 128.07 | 0.50% | 3,036,218 |
| Apr 8, 2026 | 126.27 | 128.39 | 126.18 | 127.94 | 127.43 | 2.66% | 4,289,148 |
| Apr 7, 2026 | 123.18 | 125.25 | 122.97 | 124.62 | 124.13 | 0.80% | 3,668,470 |
| Apr 6, 2026 | 122.18 | 124.14 | 122.17 | 123.63 | 123.14 | 1.23% | 3,307,839 |
| Apr 2, 2026 | 119.03 | 122.43 | 118.58 | 122.13 | 121.65 | 0.96% | 3,248,748 |
| Apr 1, 2026 | 120.33 | 121.91 | 119.67 | 120.97 | 120.49 | 1.97% | 3,854,283 |
| Mar 31, 2026 | 116.58 | 118.95 | 115.40 | 118.63 | 118.16 | 3.00% | 4,916,756 |
| Mar 30, 2026 | 115.71 | 116.10 | 114.40 | 115.18 | 114.72 | 0.45% | 4,892,511 |
| Mar 27, 2026 | 115.37 | 116.47 | 114.30 | 114.66 | 114.21 | -1.71% | 2,148,581 |
| Mar 26, 2026 | 117.39 | 118.12 | 116.12 | 116.65 | 116.19 | -1.14% | 2,619,989 |
| Mar 25, 2026 | 118.91 | 119.67 | 116.95 | 117.99 | 117.52 | 0.08% | 3,726,376 |
| Mar 24, 2026 | 115.90 | 118.90 | 115.16 | 117.90 | 117.43 | 1.32% | 3,787,624 |
| Mar 23, 2026 | 116.94 | 117.36 | 115.15 | 116.36 | 115.90 | 1.24% | 3,818,657 |
| Mar 20, 2026 | 114.85 | 115.37 | 113.76 | 114.94 | 114.49 | 0.03% | 7,450,620 |
| Mar 19, 2026 | 113.66 | 115.55 | 112.94 | 114.90 | 114.45 | 0.21% | 3,743,005 |
| Mar 18, 2026 | 115.58 | 117.07 | 114.45 | 114.66 | 114.21 | -1.26% | 2,918,805 |
| Mar 17, 2026 | 116.66 | 117.80 | 115.57 | 116.12 | 115.66 | 0.64% | 2,075,582 |
| Mar 16, 2026 | 117.12 | 118.05 | 115.22 | 115.38 | 114.92 | -0.68% | 3,435,222 |
| Mar 13, 2026 | 117.72 | 118.05 | 115.37 | 116.17 | 115.71 | -0.81% | 2,984,281 |
| Mar 12, 2026 | 115.28 | 117.24 | 114.58 | 117.12 | 116.66 | - | 4,330,591 |
| Mar 11, 2026 | 115.00 | 117.22 | 114.06 | 117.12 | 116.66 | 1.47% | 3,012,724 |
| Mar 10, 2026 | 115.38 | 117.15 | 114.21 | 115.42 | 114.96 | 0.28% | 2,458,513 |
| Mar 9, 2026 | 113.15 | 115.70 | 111.71 | 115.10 | 114.64 | -0.11% | 3,556,249 |
| Mar 6, 2026 | 114.97 | 115.29 | 112.15 | 115.23 | 114.77 | -1.27% | 2,923,069 |
| Mar 5, 2026 | 117.78 | 118.27 | 115.30 | 116.71 | 116.25 | -1.42% | 3,193,907 |
| Mar 4, 2026 | 118.83 | 119.18 | 117.62 | 118.39 | 117.92 | 0.37% | 2,425,737 |
| Mar 3, 2026 | 117.00 | 118.95 | 115.10 | 117.95 | 117.48 | -1.27% | 2,779,232 |
| Mar 2, 2026 | 117.01 | 120.41 | 116.61 | 119.47 | 119.00 | 0.31% | 2,645,234 |
| Feb 27, 2026 | 119.72 | 121.86 | 116.76 | 119.10 | 118.63 | -2.06% | 5,822,487 |
| Feb 26, 2026 | 120.52 | 123.14 | 120.52 | 121.61 | 121.13 | 1.08% | 3,565,761 |
| Feb 25, 2026 | 118.00 | 120.46 | 117.00 | 120.31 | 119.83 | 3.23% | 4,018,373 |
| Feb 24, 2026 | 114.92 | 117.44 | 114.11 | 116.55 | 116.09 | 0.87% | 4,149,092 |
| Feb 23, 2026 | 117.68 | 119.00 | 114.12 | 115.54 | 115.08 | -2.24% | 3,464,559 |
| Feb 20, 2026 | 118.12 | 119.21 | 117.14 | 118.19 | 117.72 | 0.03% | 3,453,152 |