BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.49	10.53	10.47	10.50	10.50	0.05%	74,322
Nov 19, 2024	10.54	10.56	10.50	10.50	10.50	-0.43%	53,598
Nov 18, 2024	10.52	10.56	10.48	10.54	10.54	0.19%	57,465
Nov 15, 2024	10.63	10.63	10.52	10.52	10.52	-1.50%	80,035
Nov 14, 2024	10.67	10.77	10.59	10.68	10.63	0.19%	75,300
Nov 13, 2024	10.72	10.72	10.63	10.66	10.61	0.28%	40,420
Nov 12, 2024	10.71	10.71	10.58	10.63	10.58	-0.75%	89,879
Nov 11, 2024	10.73	10.73	10.71	10.71	10.66	-0.28%	61,116
Nov 8, 2024	10.70	10.74	10.64	10.74	10.69	1.03%	44,612
Nov 7, 2024	10.54	10.63	10.54	10.63	10.58	1.33%	25,424
Nov 6, 2024	10.54	10.55	10.48	10.49	10.44	-1.41%	95,101
Nov 5, 2024	10.57	10.65	10.57	10.64	10.59	0.09%	60,578
Nov 4, 2024	10.69	10.70	10.57	10.63	10.58	0.38%	74,184
Nov 1, 2024	10.70	10.70	10.58	10.59	10.54	-0.56%	53,053
Oct 31, 2024	10.60	10.66	10.57	10.65	10.60	0.76%	40,695
Oct 30, 2024	10.63	10.68	10.49	10.57	10.52	-0.66%	57,880
Oct 29, 2024	10.58	10.66	10.57	10.64	10.59	0.28%	88,794
Oct 28, 2024	10.69	10.69	10.60	10.61	10.56	-0.70%	48,401
Oct 25, 2024	10.70	10.72	10.64	10.69	10.63	0.80%	33,837
Oct 24, 2024	10.69	10.70	10.58	10.60	10.55	-1.03%	18,372
Oct 23, 2024	10.80	10.81	10.69	10.71	10.66	-1.29%	30,578
Oct 22, 2024	10.91	10.91	10.84	10.85	10.80	-0.46%	38,207
Oct 21, 2024	10.89	10.95	10.89	10.90	10.85	-0.37%	125,758
Oct 18, 2024	10.93	10.95	10.91	10.94	10.89	0.37%	52,152
Oct 17, 2024	10.89	10.95	10.84	10.90	10.85	-	45,460
Oct 16, 2024	10.91	10.91	10.88	10.90	10.85	0.18%	33,811
Oct 15, 2024	10.88	10.91	10.84	10.88	10.83	-0.46%	30,497
Oct 14, 2024	10.92	10.95	10.91	10.93	10.83	-0.27%	36,234
Oct 11, 2024	10.89	10.96	10.89	10.96	10.86	0.37%	63,073
Oct 10, 2024	10.94	10.94	10.91	10.92	10.82	-0.27%	5,913
Oct 9, 2024	10.97	10.97	10.93	10.95	10.85	-0.09%	29,610
Oct 8, 2024	10.91	10.97	10.91	10.96	10.86	0.23%	26,623
Oct 7, 2024	10.94	10.95	10.90	10.94	10.83	-0.09%	57,739
Oct 4, 2024	10.96	10.99	10.92	10.95	10.84	-0.41%	25,282
Oct 3, 2024	11.06	11.06	10.98	10.99	10.89	-0.54%	40,938
Oct 2, 2024	11.07	11.10	11.03	11.05	10.95	-0.18%	51,578
Oct 1, 2024	11.02	11.09	10.98	11.07	10.97	0.64%	34,180
Sep 30, 2024	11.02	11.04	10.97	11.00	10.90	-0.09%	46,612
Sep 27, 2024	11.05	11.06	10.95	11.01	10.91	-0.09%	79,416
Sep 26, 2024	11.08	11.09	11.01	11.02	10.92	-0.05%	52,237
Sep 25, 2024	11.03	11.07	11.01	11.03	10.92	-	10,299
Sep 24, 2024	10.97	11.03	10.97	11.03	10.92	0.41%	10,370
Sep 23, 2024	11.02	11.05	10.98	10.98	10.88	-0.18%	16,589
Sep 20, 2024	10.98	11.02	10.98	11.00	10.90	-	28,134
Sep 19, 2024	11.01	11.05	10.98	11.00	10.90	0.18%	44,578
Sep 18, 2024	10.96	11.02	10.92	10.98	10.88	0.32%	106,798
Sep 17, 2024	10.92	10.96	10.92	10.95	10.84	-0.09%	48,074
Sep 16, 2024	10.95	11.00	10.95	10.96	10.85	-0.41%	105,906
Sep 13, 2024	10.96	11.02	10.96	11.00	10.85	0.55%	76,603
Sep 12, 2024	10.91	11.00	10.88	10.94	10.79	0.51%	77,899
Sep 11, 2024	10.80	10.89	10.80	10.89	10.74	0.60%	43,628
Sep 10, 2024	10.80	10.83	10.76	10.82	10.68	-	48,548
Sep 9, 2024	10.83	10.83	10.73	10.82	10.68	0.28%	72,039
Sep 6, 2024	10.73	10.79	10.73	10.79	10.65	0.37%	73,166
Sep 5, 2024	10.75	10.76	10.69	10.75	10.61	0.01%	56,920
Sep 4, 2024	10.75	10.75	10.68	10.75	10.61	0.08%	66,700
Sep 3, 2024	10.75	10.75	10.67	10.74	10.60	0.37%	73,527
Aug 30, 2024	10.69	10.72	10.67	10.70	10.56	0.09%	29,974
Aug 29, 2024	10.70	10.70	10.65	10.69	10.55	0.42%	12,546
Aug 28, 2024	10.68	10.72	10.64	10.65	10.50	-0.33%	47,798
Aug 27, 2024	10.67	10.70	10.65	10.68	10.54	0.28%	55,408
Aug 26, 2024	10.70	10.72	10.65	10.65	10.51	-0.19%	84,048
Aug 23, 2024	10.71	10.71	10.67	10.67	10.53	-	39,702
Aug 22, 2024	10.69	10.71	10.66	10.67	10.53	-0.56%	36,910
Aug 21, 2024	10.77	10.79	10.72	10.73	10.59	-0.28%	30,244
Aug 20, 2024	10.77	10.81	10.74	10.76	10.62	0.10%	24,544
Aug 19, 2024	10.83	10.83	10.71	10.75	10.61	-0.56%	93,670
Aug 16, 2024	10.80	10.82	10.75	10.81	10.67	0.46%	28,994
Aug 15, 2024	10.80	10.80	10.75	10.76	10.62	-0.64%	54,009
Aug 14, 2024	10.85	10.87	10.82	10.83	10.64	-0.38%	41,138
Aug 13, 2024	10.87	10.90	10.82	10.87	10.68	0.09%	60,109
Aug 12, 2024	10.87	10.92	10.85	10.86	10.67	-0.46%	22,026
Aug 9, 2024	10.90	10.92	10.89	10.91	10.72	0.28%	14,292
Aug 8, 2024	10.91	10.94	10.87	10.88	10.69	-0.46%	32,016
Aug 7, 2024	10.87	11.00	10.85	10.93	10.74	0.46%	88,026
Aug 6, 2024	10.78	10.89	10.74	10.88	10.69	1.30%	80,155
Aug 5, 2024	10.75	10.79	10.68	10.74	10.56	-0.74%	73,301
Aug 2, 2024	10.77	10.83	10.75	10.82	10.63	0.60%	67,931
Aug 1, 2024	10.69	10.77	10.68	10.76	10.57	0.42%	70,943
Jul 31, 2024	10.68	10.72	10.66	10.71	10.53	0.29%	43,147
Jul 30, 2024	10.70	10.70	10.58	10.68	10.50	-0.01%	84,113
Jul 29, 2024	10.68	10.76	10.62	10.68	10.50	-0.37%	74,670
Jul 26, 2024	10.69	10.74	10.66	10.72	10.54	0.38%	68,975
Jul 25, 2024	10.72	10.72	10.63	10.68	10.50	0.08%	74,607
Jul 24, 2024	10.73	10.76	10.65	10.67	10.49	-0.84%	41,146
Jul 23, 2024	10.73	10.76	10.72	10.76	10.57	0.47%	5,050
Jul 22, 2024	10.75	10.75	10.69	10.71	10.53	0.09%	33,578
Jul 19, 2024	10.75	10.75	10.70	10.70	10.52	-0.47%	7,983
Jul 18, 2024	10.76	10.80	10.74	10.75	10.56	-0.09%	38,601
Jul 17, 2024	10.83	10.83	10.74	10.76	10.57	-0.66%	41,287
Jul 16, 2024	10.84	10.86	10.83	10.83	10.64	-0.08%	27,387
Jul 15, 2024	10.84	10.85	10.81	10.84	10.65	-0.50%	24,533
Jul 12, 2024	10.86	10.90	10.77	10.90	10.67	0.60%	14,140
Jul 11, 2024	10.82	10.84	10.77	10.83	10.60	0.56%	11,853
Jul 10, 2024	10.75	10.77	10.72	10.77	10.54	0.28%	29,761
Jul 9, 2024	10.74	10.75	10.73	10.74	10.51	0.37%	25,368
Jul 8, 2024	10.69	10.73	10.69	10.70	10.47	-0.19%	39,366
Jul 5, 2024	10.72	10.75	10.71	10.72	10.49	-	29,172
Jul 3, 2024	10.69	10.74	10.69	10.72	10.49	-	38,229
Jul 2, 2024	10.68	10.76	10.66	10.72	10.49	0.47%	50,389