BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.52	10.55	10.47	10.51	10.51	-0.10%	26,334
Feb 20, 2025	10.52	10.53	10.47	10.52	10.52	-	14,613
Feb 19, 2025	10.51	10.54	10.42	10.52	10.52	0.57%	20,136
Feb 18, 2025	10.45	10.47	10.42	10.46	10.46	0.29%	27,967
Feb 14, 2025	10.42	10.46	10.42	10.43	10.43	0.29%	20,597
Feb 13, 2025	10.43	10.45	10.38	10.40	10.35	-0.19%	27,692
Feb 12, 2025	10.43	10.44	10.37	10.42	10.37	-0.76%	33,838
Feb 11, 2025	10.50	10.53	10.50	10.50	10.45	-0.19%	80,891
Feb 10, 2025	10.57	10.57	10.50	10.52	10.47	-	46,374
Feb 7, 2025	10.56	10.59	10.47	10.52	10.47	-0.09%	72,278
Feb 6, 2025	10.56	10.62	10.53	10.53	10.48	-0.66%	46,725
Feb 5, 2025	10.54	10.64	10.51	10.60	10.55	0.86%	108,181
Feb 4, 2025	10.45	10.51	10.40	10.51	10.46	0.86%	42,430
Feb 3, 2025	10.36	10.45	10.36	10.42	10.37	0.58%	54,515
Jan 31, 2025	10.37	10.40	10.35	10.36	10.31	-0.48%	40,755
Jan 30, 2025	10.36	10.44	10.31	10.41	10.36	0.48%	69,873
Jan 29, 2025	10.31	10.36	10.29	10.36	10.31	0.48%	87,104
Jan 28, 2025	10.30	10.36	10.28	10.31	10.26	-	108,738
Jan 27, 2025	10.28	10.35	10.25	10.31	10.26	-	51,287
Jan 24, 2025	10.32	10.33	10.27	10.31	10.26	-0.10%	28,264
Jan 23, 2025	10.34	10.38	10.28	10.32	10.27	-0.19%	37,632
Jan 22, 2025	10.34	10.42	10.31	10.34	10.29	-0.29%	75,663
Jan 21, 2025	10.35	10.40	10.31	10.37	10.32	0.78%	28,751
Jan 17, 2025	10.26	10.30	10.26	10.29	10.24	0.59%	61,507
Jan 16, 2025	10.18	10.24	10.18	10.23	10.18	0.20%	21,206
Jan 15, 2025	10.23	10.28	10.19	10.21	10.16	-0.10%	54,877
Jan 14, 2025	10.13	10.23	10.13	10.22	10.12	0.59%	84,035
Jan 13, 2025	10.20	10.20	10.13	10.16	10.06	-0.39%	35,187
Jan 10, 2025	10.22	10.25	10.13	10.20	10.10	-1.02%	27,815
Jan 8, 2025	10.30	10.33	10.25	10.31	10.20	-0.19%	18,240
Jan 7, 2025	10.33	10.36	10.30	10.33	10.22	-0.34%	49,141
Jan 6, 2025	10.40	10.40	10.34	10.36	10.26	0.19%	51,942
Jan 3, 2025	10.32	10.34	10.29	10.34	10.24	0.49%	34,038
Jan 2, 2025	10.25	10.34	10.21	10.29	10.19	0.98%	44,589
Dec 31, 2024	10.22	10.26	10.16	10.19	10.09	0.10%	70,338
Dec 30, 2024	10.16	10.29	10.16	10.18	10.08	-0.20%	98,240
Dec 27, 2024	10.23	10.28	10.15	10.20	10.10	-0.70%	98,647
Dec 26, 2024	10.19	10.31	10.15	10.27	10.17	0.61%	77,382
Dec 24, 2024	10.05	10.26	10.05	10.21	10.11	0.79%	89,766
Dec 23, 2024	10.17	10.21	10.11	10.13	10.03	-1.03%	137,800
Dec 20, 2024	10.15	10.24	10.15	10.24	10.14	0.34%	147,383
Dec 19, 2024	10.40	10.41	10.17	10.20	10.10	-1.45%	88,254
Dec 18, 2024	10.41	10.46	10.35	10.35	10.25	-1.33%	60,067
Dec 17, 2024	10.64	10.64	10.44	10.49	10.39	-1.04%	102,066
Dec 16, 2024	10.65	10.70	10.57	10.60	10.50	-0.19%	82,609
Dec 13, 2024	10.69	10.77	10.62	10.62	10.47	-1.30%	68,220
Dec 12, 2024	10.83	10.83	10.72	10.76	10.60	-0.42%	113,672
Dec 11, 2024	10.81	10.84	10.74	10.81	10.65	-0.05%	98,294
Dec 10, 2024	10.80	10.81	10.76	10.81	10.65	0.37%	34,803
Dec 9, 2024	10.77	10.80	10.76	10.77	10.61	-0.40%	88,964
Dec 6, 2024	10.80	10.84	10.76	10.81	10.66	0.17%	90,028
Dec 5, 2024	10.78	10.82	10.78	10.80	10.64	-0.23%	40,628
Dec 4, 2024	10.83	10.83	10.80	10.82	10.66	-0.09%	61,473
Dec 3, 2024	10.85	10.86	10.79	10.83	10.67	0.09%	94,211
Dec 2, 2024	10.76	10.84	10.70	10.82	10.66	0.46%	88,032
Nov 29, 2024	10.75	10.78	10.70	10.77	10.61	0.65%	43,183
Nov 27, 2024	10.62	10.70	10.58	10.70	10.54	1.04%	113,359
Nov 26, 2024	10.63	10.64	10.58	10.59	10.44	-0.38%	63,165
Nov 25, 2024	10.56	10.64	10.56	10.63	10.48	1.05%	107,300
Nov 22, 2024	10.52	10.54	10.47	10.52	10.37	0.29%	45,460
Nov 21, 2024	10.51	10.53	10.48	10.49	10.34	-0.10%	22,050
Nov 20, 2024	10.49	10.53	10.47	10.50	10.35	0.05%	74,322
Nov 19, 2024	10.54	10.56	10.50	10.50	10.34	-0.43%	53,598
Nov 18, 2024	10.52	10.56	10.48	10.54	10.39	0.19%	57,465
Nov 15, 2024	10.63	10.63	10.52	10.52	10.37	-1.50%	80,035
Nov 14, 2024	10.67	10.77	10.59	10.68	10.47	0.19%	75,300
Nov 13, 2024	10.72	10.72	10.63	10.66	10.45	0.28%	40,420
Nov 12, 2024	10.71	10.71	10.58	10.63	10.43	-0.75%	89,879
Nov 11, 2024	10.73	10.73	10.71	10.71	10.50	-0.28%	61,116
Nov 8, 2024	10.70	10.74	10.64	10.74	10.53	1.03%	44,612
Nov 7, 2024	10.54	10.63	10.54	10.63	10.43	1.33%	25,424
Nov 6, 2024	10.54	10.55	10.48	10.49	10.29	-1.41%	95,101
Nov 5, 2024	10.57	10.65	10.57	10.64	10.44	0.09%	60,578
Nov 4, 2024	10.69	10.70	10.57	10.63	10.43	0.38%	74,184
Nov 1, 2024	10.70	10.70	10.58	10.59	10.39	-0.56%	53,053
Oct 31, 2024	10.60	10.66	10.57	10.65	10.44	0.76%	40,695
Oct 30, 2024	10.63	10.68	10.49	10.57	10.37	-0.66%	57,880
Oct 29, 2024	10.58	10.66	10.57	10.64	10.44	0.28%	88,794
Oct 28, 2024	10.69	10.69	10.60	10.61	10.41	-0.70%	48,401
Oct 25, 2024	10.70	10.72	10.64	10.69	10.48	0.80%	33,837
Oct 24, 2024	10.69	10.70	10.58	10.60	10.40	-1.03%	18,372
Oct 23, 2024	10.80	10.81	10.69	10.71	10.50	-1.29%	30,578
Oct 22, 2024	10.91	10.91	10.84	10.85	10.64	-0.46%	38,207
Oct 21, 2024	10.89	10.95	10.89	10.90	10.69	-0.37%	125,758
Oct 18, 2024	10.93	10.95	10.91	10.94	10.73	0.37%	52,152
Oct 17, 2024	10.89	10.95	10.84	10.90	10.69	-	45,460
Oct 16, 2024	10.91	10.91	10.88	10.90	10.69	0.18%	33,811
Oct 15, 2024	10.88	10.91	10.84	10.88	10.67	-0.46%	30,497
Oct 14, 2024	10.92	10.95	10.91	10.93	10.67	-0.27%	36,234
Oct 11, 2024	10.89	10.96	10.89	10.96	10.70	0.37%	63,073
Oct 10, 2024	10.94	10.94	10.91	10.92	10.66	-0.27%	5,913
Oct 9, 2024	10.97	10.97	10.93	10.95	10.69	-0.09%	29,610
Oct 8, 2024	10.91	10.97	10.91	10.96	10.70	0.23%	26,623
Oct 7, 2024	10.94	10.95	10.90	10.94	10.67	-0.09%	57,739
Oct 4, 2024	10.96	10.99	10.92	10.95	10.68	-0.41%	25,282
Oct 3, 2024	11.06	11.06	10.98	10.99	10.73	-0.54%	40,938
Oct 2, 2024	11.07	11.10	11.03	11.05	10.79	-0.18%	51,578
Oct 1, 2024	11.02	11.09	10.98	11.07	10.81	0.64%	34,180
Sep 30, 2024	11.02	11.04	10.97	11.00	10.74	-0.09%	46,612
Sep 27, 2024	11.05	11.06	10.95	11.01	10.75	-0.09%	79,416