BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	157.48	159.03	154.88	155.44	-	-1.48%	715,388
Jul 27, 2026	158.85	160.25	156.98	157.77	157.77	-0.32%	2,373,962
Jul 24, 2026	158.88	160.04	158.51	158.91	158.28	-0.75%	2,379,427
Jul 23, 2026	159.87	160.59	158.54	160.11	159.48	-0.17%	3,353,678
Jul 22, 2026	158.10	160.65	158.09	160.39	159.75	0.94%	4,056,439
Jul 21, 2026	157.84	159.13	156.50	158.89	158.26	1.25%	4,139,651
Jul 20, 2026	158.23	159.05	156.70	156.93	156.31	-0.13%	4,321,588
Jul 17, 2026	158.11	159.17	156.02	157.13	156.51	-2.32%	5,316,046
Jul 16, 2026	162.75	163.77	158.38	160.86	160.22	-0.92%	6,949,929
Jul 15, 2026	156.44	162.73	155.50	162.35	161.71	5.08%	8,063,196
Jul 14, 2026	150.44	155.09	150.37	154.50	153.89	2.14%	4,771,489
Jul 13, 2026	152.03	152.99	149.95	151.27	150.67	-0.43%	3,183,658
Jul 10, 2026	153.02	153.08	150.97	151.92	151.32	-0.22%	2,296,917
Jul 9, 2026	151.57	155.08	150.32	152.26	151.66	1.41%	4,122,670
Jul 8, 2026	152.43	152.68	148.36	150.14	149.54	-1.81%	3,548,908
Jul 7, 2026	150.15	153.22	150.04	152.91	152.30	1.97%	3,812,403
Jul 6, 2026	147.48	149.98	146.90	149.96	149.37	2.28%	3,980,437
Jul 2, 2026	147.41	148.00	145.16	146.62	146.04	0.41%	2,622,878
Jul 1, 2026	144.75	147.45	144.19	146.02	145.44	0.98%	2,899,253
Jun 30, 2026	144.57	145.85	143.50	144.61	144.04	0.56%	3,966,227
Jun 29, 2026	144.49	146.26	143.50	143.80	143.23	0.17%	2,536,487
Jun 26, 2026	146.25	146.25	141.78	143.56	142.99	-1.29%	15,860,556
Jun 25, 2026	145.70	148.05	144.37	145.43	144.85	1.30%	2,757,147
Jun 24, 2026	146.62	147.84	143.51	143.56	142.99	-2.53%	4,603,534
Jun 23, 2026	146.72	148.50	145.30	147.29	146.71	0.58%	4,830,814
Jun 22, 2026	145.03	146.57	144.67	146.44	145.86	1.96%	3,822,449
Jun 18, 2026	147.66	148.13	142.68	143.63	143.06	-1.67%	7,107,013
Jun 17, 2026	144.57	146.74	144.11	146.07	145.49	1.12%	3,213,171
Jun 16, 2026	143.97	145.25	142.05	144.45	143.88	1.37%	3,118,776
Jun 15, 2026	146.00	146.45	142.35	142.50	141.94	-1.03%	2,521,202
Jun 12, 2026	143.63	145.02	142.65	143.98	143.41	1.33%	2,347,563
Jun 11, 2026	140.11	143.30	140.07	142.09	141.53	1.67%	3,146,750
Jun 10, 2026	143.22	144.00	139.68	139.75	139.20	-2.44%	3,787,693
Jun 9, 2026	143.10	143.97	140.76	143.25	142.68	1.04%	3,498,475
Jun 8, 2026	142.99	144.04	141.74	141.78	141.22	-0.43%	3,197,591
Jun 5, 2026	144.14	144.84	142.09	142.39	141.83	-1.13%	2,996,317
Jun 4, 2026	141.01	144.98	140.31	144.02	143.45	2.45%	3,626,928
Jun 3, 2026	140.77	141.72	138.56	140.57	140.01	-0.50%	3,519,645
Jun 2, 2026	142.03	143.95	140.23	141.28	140.72	-0.92%	3,821,439
Jun 1, 2026	138.60	143.25	137.50	142.59	142.02	2.27%	3,270,121
May 29, 2026	141.12	141.19	138.88	139.43	138.88	-0.80%	6,552,563
May 28, 2026	139.25	141.11	138.01	140.56	140.00	0.59%	3,004,738
May 27, 2026	140.76	141.00	138.13	139.74	139.19	-0.93%	4,052,084
May 26, 2026	139.57	141.65	139.48	141.05	140.49	1.37%	3,982,011
May 22, 2026	139.59	140.78	139.11	139.15	138.60	0.12%	3,574,021
May 21, 2026	136.46	139.57	135.22	138.98	138.43	1.33%	3,011,320
May 20, 2026	136.91	138.63	135.70	137.16	136.62	0.62%	3,073,291
May 19, 2026	135.93	137.81	134.75	136.32	135.78	-0.19%	3,373,781
May 18, 2026	135.07	137.16	134.39	136.58	136.04	1.16%	2,512,437
May 15, 2026	134.61	137.79	134.22	135.02	134.48	-0.71%	4,156,188