Want to see BNY full AI Analyst Report?
Bank of New York Mellon (BNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 149.00 | 149.46 | 145.75 | 147.11 | 147.11 | -1.51% | 2,850,839 | 0.86 |
| Oct 29, 2026 | 150.08 | 150.28 | 148.88 | 149.37 | 149.37 | +0.52% | 3,194,185 | 0.97 |
| Oct 28, 2026 | 148.46 | 149.07 | 147.60 | 148.59 | 148.59 | +0.68% | 3,311,548 | 1.01 |
| Oct 27, 2026 | 148.44 | 148.90 | 147.17 | 147.58 | 147.58 | +0.27% | 1,964,073 | 0.60 |
| Oct 26, 2026 | 145.44 | 148.34 | 145.29 | 147.18 | 147.18 | +1.76% | 2,789,606 | 0.85 |
| Oct 23, 2026 | 143.71 | 145.81 | 143.05 | 145.27 | 144.64 | -0.03% | 2,175,969 | 0.66 |
| Oct 22, 2026 | 144.47 | 146.23 | 143.02 | 145.32 | 144.69 | -0.36% | 2,809,221 | 0.85 |
| Oct 21, 2026 | 145.77 | 146.86 | 144.91 | 145.85 | 145.22 | +1.11% | 3,043,522 | 0.92 |
| Oct 20, 2026 | 142.05 | 145.32 | 142.05 | 144.25 | 143.62 | +1.27% | 4,590,760 | 1.40 |
| Oct 19, 2026 | 143.00 | 144.00 | 142.10 | 142.44 | 141.82 | -0.60% | 4,025,274 | 1.22 |
| Oct 16, 2026 | 143.24 | 145.95 | 141.89 | 143.30 | 142.68 | +0.85% | 6,081,771 | 1.87 |
| Oct 15, 2026 | 139.81 | 142.63 | 135.13 | 142.09 | 141.47 | +3.23% | 6,989,521 | 2.17 |
| Oct 14, 2026 | 138.92 | 139.12 | 135.27 | 137.64 | 137.04 | -2.40% | 7,567,265 | 2.38 |
| Oct 13, 2026 | 143.38 | 143.91 | 140.24 | 141.03 | 140.42 | -1.27% | 4,542,883 | 1.41 |
| Oct 12, 2026 | 142.93 | 144.42 | 142.71 | 142.85 | 142.23 | +0.10% | 1,911,929 | 0.58 |
| Oct 09, 2026 | 143.64 | 144.20 | 142.40 | 142.71 | 142.09 | -0.63% | 2,884,714 | 0.86 |
| Oct 08, 2026 | 142.17 | 144.04 | 141.33 | 143.61 | 142.99 | +0.62% | 3,449,672 | 1.03 |
| Oct 07, 2026 | 142.34 | 142.85 | 140.76 | 142.72 | 142.10 | -0.70% | 2,065,741 | 0.62 |
| Oct 06, 2026 | 144.11 | 144.84 | 142.76 | 143.73 | 143.11 | -0.01% | 2,352,951 | 0.70 |
| Oct 05, 2026 | 145.60 | 145.65 | 143.32 | 143.75 | 143.13 | -1.13% | 3,861,895 | 1.15 |
| Oct 02, 2026 | 144.55 | 145.90 | 143.69 | 145.40 | 144.77 | +1.03% | 2,901,205 | 0.86 |
| Oct 01, 2026 | 143.66 | 144.35 | 140.91 | 143.92 | 143.30 | -0.49% | 6,293,608 | 1.88 |
| Sep 30, 2026 | 146.86 | 147.48 | 144.63 | 144.63 | 144.00 | -1.60% | 4,419,832 | 1.35 |
| Sep 29, 2026 | 148.65 | 148.79 | 146.28 | 146.98 | 146.34 | -0.98% | 4,217,003 | 1.30 |
| Sep 28, 2026 | 149.57 | 149.87 | 147.80 | 148.44 | 147.80 | -1.14% | 2,990,279 | 0.92 |
| Sep 25, 2026 | 150.45 | 151.35 | 148.51 | 150.15 | 149.50 | -0.03% | 3,652,662 | 1.12 |
| Sep 24, 2026 | 149.54 | 150.43 | 148.91 | 150.19 | 149.54 | +0.45% | 3,544,770 | 1.09 |
| Sep 23, 2026 | 149.51 | 152.28 | 149.21 | 149.51 | 148.86 | -0.44% | 3,786,204 | 1.10 |
| Sep 22, 2026 | 153.12 | 153.29 | 148.88 | 150.17 | 149.52 | -2.42% | 6,137,955 | 1.82 |
| Sep 21, 2026 | 155.19 | 155.48 | 153.24 | 153.89 | 153.22 | +0.06% | 3,645,744 | 1.07 |
| Sep 18, 2026 | 152.26 | 153.90 | 151.78 | 153.79 | 153.12 | +0.50% | 8,462,468 | 2.54 |
| Sep 17, 2026 | 154.52 | 155.00 | 151.93 | 153.02 | 152.36 | -0.29% | 5,980,399 | 1.81 |
| Sep 16, 2026 | 154.81 | 156.05 | 152.36 | 153.47 | 152.80 | -0.78% | 3,133,018 | 0.96 |
| Sep 15, 2026 | 156.31 | 156.88 | 152.54 | 154.67 | 154.00 | -1.90% | 5,069,805 | 1.54 |
| Sep 14, 2026 | 163.00 | 163.10 | 156.66 | 157.66 | 156.98 | -3.07% | 3,393,276 | 1.03 |
| Sep 11, 2026 | 164.71 | 165.23 | 161.84 | 162.66 | 161.95 | +0.04% | 2,267,341 | 0.69 |
| Sep 10, 2026 | 162.46 | 163.51 | 162.00 | 162.59 | 161.88 | +0.05% | 2,678,345 | 0.81 |
| Sep 09, 2026 | 162.02 | 163.56 | 161.11 | 162.51 | 161.81 | -0.21% | 3,084,648 | 0.94 |
| Sep 08, 2026 | 163.92 | 164.80 | 161.47 | 162.85 | 162.14 | -1.21% | 2,406,315 | 0.73 |
| Sep 07, 2026 | 163.58 | 165.84 | 163.58 | 164.84 | 164.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 163.58 | 165.84 | 163.58 | 164.84 | 164.13 | +0.31% | 2,367,918 | 0.70 |
| Sep 03, 2026 | 163.00 | 164.63 | 162.17 | 164.33 | 163.62 | +1.41% | 2,585,444 | 0.77 |
| Sep 02, 2026 | 161.13 | 163.40 | 159.65 | 162.04 | 161.34 | +0.95% | 3,171,371 | 0.94 |
| Sep 01, 2026 | 160.41 | 161.95 | 159.41 | 160.51 | 159.81 | -0.48% | 3,143,385 | 0.93 |
| Aug 31, 2026 | 162.26 | 162.82 | 161.14 | 161.28 | 160.58 | -0.75% | 6,033,818 | 1.80 |
| Aug 28, 2026 | 162.67 | 163.46 | 161.69 | 162.50 | 161.80 | +0.16% | 2,353,693 | 0.70 |
| Aug 27, 2026 | 162.46 | 164.03 | 161.20 | 162.24 | 161.54 | -0.51% | 2,325,900 | 0.69 |
| Aug 26, 2026 | 164.05 | 164.13 | 162.02 | 163.08 | 162.37 | -0.35% | 2,058,103 | 0.60 |
| Aug 25, 2026 | 162.06 | 164.02 | 161.05 | 163.65 | 162.94 | +0.93% | 1,971,268 | 0.57 |
| Aug 24, 2026 | 158.50 | 162.35 | 158.50 | 162.14 | 161.44 | +2.30% | 1,819,462 | 0.52 |