BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.21	10.24	10.17	10.24	10.24	0.29%	74,085
Dec 4, 2025	10.21	10.24	10.16	10.21	10.21	-0.29%	77,204
Dec 3, 2025	10.17	10.24	10.13	10.24	10.24	0.59%	86,111
Dec 2, 2025	10.16	10.20	10.15	10.18	10.18	0.20%	86,024
Dec 1, 2025	10.18	10.24	10.15	10.16	10.16	-0.68%	56,014
Nov 28, 2025	10.18	10.27	10.18	10.23	10.23	0.20%	35,389
Nov 26, 2025	10.24	10.30	10.21	10.21	10.21	-0.87%	43,718
Nov 25, 2025	10.18	10.30	10.17	10.30	10.30	1.38%	123,659
Nov 24, 2025	10.13	10.18	10.13	10.16	10.16	0.59%	47,259
Nov 21, 2025	10.06	10.12	10.06	10.10	10.10	0.10%	60,907
Nov 20, 2025	10.13	10.13	10.08	10.09	10.09	-0.20%	79,432
Nov 19, 2025	10.12	10.16	10.11	10.11	10.11	-0.39%	27,056
Nov 18, 2025	10.15	10.17	10.12	10.15	10.15	-0.39%	36,957
Nov 17, 2025	10.16	10.20	10.11	10.19	10.19	0.79%	110,745
Nov 14, 2025	10.16	10.16	10.11	10.11	10.11	-0.49%	51,243
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