BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.35	10.35	10.19	10.20	10.20	-0.29%	79,132
Feb 5, 2026	10.13	10.26	10.13	10.23	10.18	-0.20%	165,856
Feb 4, 2026	10.32	10.36	10.17	10.25	10.20	0.29%	44,077
Feb 3, 2026	10.18	10.28	10.14	10.22	10.17	0.10%	102,568
Feb 2, 2026	10.25	10.25	10.17	10.21	10.16	-0.20%	55,847
Jan 30, 2026	10.13	10.24	10.13	10.23	10.18	0.59%	44,190
Jan 29, 2026	10.16	10.20	10.15	10.17	10.12	-	40,226
Jan 28, 2026	10.10	10.19	10.10	10.17	10.12	0.69%	33,270
Jan 27, 2026	10.10	10.14	10.10	10.10	10.05	-0.10%	49,973
Jan 26, 2026	10.15	10.15	10.10	10.11	10.06	-0.30%	49,947
Jan 23, 2026	10.16	10.20	10.13	10.14	10.09	0.17%	52,024
Jan 22, 2026	10.16	10.20	10.10	10.12	10.07	-0.46%	46,254
Jan 21, 2026	10.17	10.23	10.15	10.17	10.12	-	43,612
Jan 20, 2026	10.17	10.25	10.15	10.17	10.12	-0.78%	78,997
Jan 16, 2026	10.25	10.27	10.20	10.25	10.15	0.20%	34,753
Jan 15, 2026	10.27	10.30	10.23	10.23	10.13	-0.29%	25,603
Jan 14, 2026	10.29	10.31	10.24	10.26	10.16	-0.10%	29,243
Jan 13, 2026	10.21	10.28	10.21	10.27	10.17	0.59%	36,229
Jan 12, 2026	10.31	10.37	10.17	10.21	10.11	-0.97%	59,146
Jan 9, 2026	10.35	10.37	10.25	10.31	10.21	-0.10%	43,521
Jan 8, 2026	10.31	10.33	10.23	10.32	10.22	0.29%	40,256
Jan 7, 2026	10.14	10.29	10.14	10.29	10.19	1.53%	99,520
Jan 6, 2026	10.10	10.16	10.10	10.14	10.03	-0.05%	37,935
Jan 5, 2026	10.15	10.20	10.10	10.14	10.04	-	24,794
Jan 2, 2026	10.15	10.20	10.09	10.14	10.04	-	35,035
Dec 31, 2025	10.15	10.19	10.11	10.14	10.04	0.10%	48,031
Dec 30, 2025	10.05	10.15	10.05	10.13	10.03	0.40%	170,275
Dec 29, 2025	10.08	10.16	10.08	10.09	9.99	0.20%	79,867
Dec 26, 2025	10.07	10.12	10.05	10.07	9.97	-	66,942
Dec 24, 2025	10.05	10.11	10.05	10.07	9.97	-0.20%	59,717
Dec 23, 2025	10.13	10.14	10.07	10.09	9.99	-0.30%	142,248
Dec 22, 2025	10.14	10.19	10.08	10.12	10.02	-0.59%	167,589
Dec 19, 2025	10.19	10.22	10.16	10.18	10.03	-0.49%	80,629
Dec 18, 2025	10.23	10.23	10.16	10.23	10.08	0.59%	134,672
Dec 17, 2025	10.15	10.18	10.10	10.17	10.02	0.39%	116,895
Dec 16, 2025	10.13	10.17	10.13	10.13	9.98	-0.30%	162,104
Dec 15, 2025	10.16	10.22	10.16	10.16	10.01	0.10%	78,575
Dec 12, 2025	10.13	10.19	10.13	10.15	10.00	-0.49%	71,991
Dec 11, 2025	10.21	10.27	10.20	10.20	10.05	-0.20%	41,059
Dec 10, 2025	10.22	10.27	10.20	10.22	10.07	-0.20%	69,817
Dec 9, 2025	10.23	10.25	10.20	10.24	10.09	-	44,805
Dec 8, 2025	10.20	10.29	10.18	10.24	10.09	-	85,527
Dec 5, 2025	10.21	10.24	10.17	10.24	10.09	0.29%	74,085
Dec 4, 2025	10.21	10.24	10.16	10.21	10.06	-0.29%	80,654
Dec 3, 2025	10.17	10.24	10.13	10.24	10.09	0.59%	86,111
Dec 2, 2025	10.16	10.20	10.15	10.18	10.03	0.20%	86,024
Dec 1, 2025	10.18	10.24	10.15	10.16	10.01	-0.68%	56,014
Nov 28, 2025	10.18	10.27	10.18	10.23	10.08	0.20%	35,389
Nov 26, 2025	10.24	10.30	10.21	10.21	10.06	-0.87%	43,718
Nov 25, 2025	10.18	10.30	10.17	10.30	10.15	1.38%	123,659