BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	10.16	10.16	10.11	10.11	10.11	-0.49%	50,952
Nov 13, 2025	10.17	10.28	10.15	10.16	10.11	-0.59%	97,008
Nov 12, 2025	10.18	10.30	10.15	10.22	10.17	0.39%	166,042
Nov 11, 2025	10.18	10.21	10.13	10.18	10.13	0.30%	94,772
Nov 10, 2025	10.11	10.18	10.10	10.15	10.10	0.10%	61,231
Nov 7, 2025	10.18	10.18	10.13	10.14	10.09	-0.59%	46,954
Nov 6, 2025	10.19	10.20	10.15	10.20	10.15	0.20%	40,512
Nov 5, 2025	10.18	10.19	10.15	10.18	10.13	0.20%	133,075
Nov 4, 2025	10.18	10.22	10.14	10.16	10.11	0.10%	103,061
Nov 3, 2025	10.31	10.31	10.12	10.15	10.10	-1.26%	120,288
Oct 31, 2025	10.32	10.32	10.15	10.28	10.23	0.59%	84,497
Oct 30, 2025	10.26	10.26	10.16	10.22	10.17	-0.29%	109,008
Oct 29, 2025	10.29	10.34	10.22	10.25	10.20	-0.58%	60,785
Oct 28, 2025	10.37	10.37	10.27	10.31	10.26	-0.58%	51,608
Oct 27, 2025	10.38	10.41	10.32	10.37	10.32	0.19%	21,956
Oct 24, 2025	10.35	10.36	10.33	10.35	10.30	0.10%	27,449
Oct 23, 2025	10.37	10.37	10.30	10.34	10.29	-	37,810
Oct 22, 2025	10.39	10.39	10.30	10.34	10.29	-0.39%	36,915
Oct 21, 2025	10.38	10.41	10.35	10.38	10.33	0.39%	39,325
Oct 20, 2025	10.32	10.41	10.30	10.34	10.29	0.10%	51,417
Oct 17, 2025	10.41	10.41	10.26	10.33	10.28	-0.19%	61,771
Oct 16, 2025	10.30	10.35	10.25	10.35	10.30	0.93%	69,982
Oct 15, 2025	10.26	10.30	10.16	10.26	10.20	-0.24%	87,401
Oct 14, 2025	10.25	10.28	10.23	10.28	10.18	0.69%	68,399
Oct 13, 2025	10.16	10.27	10.15	10.21	10.11	-0.39%	73,340
Oct 10, 2025	10.23	10.25	10.15	10.25	10.15	0.59%	1,069,319
Oct 9, 2025	10.21	10.23	10.17	10.19	10.09	-0.39%	174,329
Oct 8, 2025	10.16	10.23	10.15	10.23	10.13	0.79%	97,875
Oct 7, 2025	10.18	10.21	10.12	10.15	10.05	-0.29%	85,671
Oct 6, 2025	10.15	10.23	10.10	10.18	10.08	0.10%	46,771
Oct 3, 2025	10.19	10.20	10.10	10.17	10.07	-0.39%	41,945
Oct 2, 2025	10.22	10.22	10.13	10.21	10.11	0.39%	43,939
Oct 1, 2025	10.20	10.23	10.08	10.17	10.07	0.49%	62,685
Sep 30, 2025	10.17	10.20	10.07	10.12	10.02	0.20%	30,000
Sep 29, 2025	10.08	10.14	10.00	10.10	10.00	0.40%	36,705
Sep 26, 2025	10.06	10.10	9.97	10.06	9.96	0.40%	25,068
Sep 25, 2025	10.10	10.13	9.95	10.02	9.92	-0.30%	41,799
Sep 24, 2025	10.11	10.14	10.02	10.05	9.95	-0.99%	38,285
Sep 23, 2025	10.13	10.15	10.09	10.15	10.05	-	11,569
Sep 22, 2025	10.13	10.25	10.07	10.15	10.05	0.40%	57,351
Sep 19, 2025	10.15	10.15	10.06	10.11	10.01	-0.30%	40,644
Sep 18, 2025	10.17	10.24	10.06	10.14	10.04	-0.49%	31,961
Sep 17, 2025	10.20	10.22	10.10	10.19	10.09	0.39%	67,221
Sep 16, 2025	10.19	10.19	10.11	10.15	10.05	-	108,089
Sep 15, 2025	10.24	10.24	10.08	10.15	10.05	0.10%	81,150
Sep 12, 2025	10.13	10.21	10.08	10.14	9.99	0.10%	37,803
Sep 11, 2025	10.07	10.13	10.06	10.13	9.98	0.90%	47,102
Sep 10, 2025	9.96	10.04	9.91	10.04	9.89	1.31%	89,065
Sep 9, 2025	9.89	9.92	9.89	9.91	9.76	0.30%	54,335
Sep 8, 2025	9.77	9.88	9.77	9.88	9.73	1.54%	52,268