Get the Stockscreener App
159.43
1.15%
1.82
After Hours:
159.00
-0.43
-0.27%
Bank Of New York Mellon Corp Stock (BNY) Price History
The historical daily chart and data for Bank Of New York Mellon Corp stock (BNY), show that the latest closing stock price as of August 10, 2026, is $159.43.
- Bank Of New York Mellon Corp all-time high stock price is $163.77, occurred on July 16, 2026.
- The lowest Bank Of New York Mellon Corp stock price recorded was $8.60 on October 27, 2023. Since then, Bank Of New York Mellon Corp's stock price has risen over 1,754% to $159.43 now.
- The 52-week high stock price for BNY is $163.77, representing a 2.72% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BNY is $9.32, indicating a -94.15% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Bank Of New York Mellon Corp (BNY) stock in the beginning of 2025 was $14.80. The stock closed the year at $10.07, a loss of over -31.96% for the year.
The table below shows more information about BNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 10, 2026 | $160.1 | $157.5 | $2.62 | 2,612,486.0 | +1.15% |
| Aug 07, 2026 | $158.9 | $157.0 | $1.92 | 2,661,297.0 | -0.76% |
| Aug 06, 2026 | $160.0 | $158.2 | $1.83 | 2,726,667.0 | +0.05% |
| Aug 05, 2026 | $160.0 | $157.5 | $2.49 | 3,022,701.0 | +1.22% |
| Aug 04, 2026 | $159.0 | $156.7 | $2.25 | 3,034,674.0 | +0.40% |
| Aug 03, 2026 | $157.0 | $154.1 | $2.88 | 2,767,749.0 | -0.13% |
| Jul 31, 2026 | $157.3 | $155.7 | $1.58 | 1,529,191.0 | +0.21% |
| Jul 30, 2026 | $156.3 | $153.0 | $3.30 | 2,441,780.0 | +2.35% |
| Jul 29, 2026 | $157.2 | $151.7 | $5.57 | 2,717,859.0 | -2.55% |
| Jul 28, 2026 | $159.0 | $154.9 | $4.15 | 3,074,514.0 | -0.81% |
| Jul 27, 2026 | $160.2 | $157.0 | $3.28 | 2,374,685.0 | -0.72% |
| Jul 24, 2026 | $160.0 | $158.5 | $1.53 | 2,378,486.0 | -0.75% |
| Jul 23, 2026 | $160.6 | $158.5 | $2.05 | 3,340,064.0 | -0.17% |
| Jul 22, 2026 | $160.7 | $158.1 | $2.56 | 3,958,971.0 | +0.94% |
| Jul 21, 2026 | $159.1 | $156.5 | $2.63 | 4,138,977.0 | +1.25% |
| Jul 20, 2026 | $159.1 | $156.7 | $2.35 | 3,739,557.0 | -0.13% |
| Jul 17, 2026 | $159.2 | $156.0 | $3.14 | 4,855,576.0 | -2.32% |
| Jul 16, 2026 | $163.8 | $158.4 | $5.40 | 5,873,227.0 | -0.92% |
| Jul 15, 2026 | $162.7 | $155.5 | $7.23 | 8,025,938.0 | +5.08% |
| Jul 14, 2026 | $155.1 | $150.4 | $4.72 | 4,745,104.0 | +2.14% |
Bank Of New York Mellon Corp Stock (BNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank Of New York Mellon Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Of New York Mellon Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank Of New York Mellon Corp Stock (BNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $160.1 | $154.1 | $5.99 | 19,438,060.0 | +1.94% |
| Jul, 2026 | $163.8 | $144.2 | $19.58 | 79,127,375.0 | +8.15% |
| Jun, 2026 | $148.5 | $137.5 | $11.00 | 84,223,649.0 | +3.72% |
| May, 2026 | $141.7 | $135.2 | $6.43 | 24,050,976.0 | +1,267% |
| Feb, 2026 | $10.36 | $10.13 | $0.225 | 447,480.0 | -0.29% |
| Jan, 2026 | $10.37 | $10.09 | $0.28 | 900,515.0 | +0.89% |
Bank Of New York Mellon Corp Stock (BNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.29 | $10.05 | $0.24 | 1,952,146.0 | -0.98% |
| Nov, 2025 | $10.31 | $10.06 | $0.25 | 1,479,014.0 | -0.49% |
| Oct, 2025 | $10.41 | $10.08 | $0.33 | 2,504,175.0 | +1.58% |
| Sep, 2025 | $10.25 | $9.53 | $0.7195 | 1,092,221.0 | +5.75% |
| Aug, 2025 | $9.98 | $9.39 | $0.59 | 1,258,324.0 | +1.81% |
| Jul, 2025 | $9.75 | $9.30 | $0.45 | 1,384,384.0 | -2.79% |
| Jun, 2025 | $9.75 | $9.52 | $0.23 | 1,117,824.0 | +0.00% |
| May, 2025 | $10.08 | $9.52 | $0.56 | 1,249,215.0 | -2.52% |
| Apr, 2025 | $10.39 | $9.55 | $0.8393 | 927,195.0 | -2.46% |
| Mar, 2025 | $10.62 | $10.05 | $0.57 | 1,132,924.0 | -3.88% |
| Feb, 2025 | $10.64 | $10.36 | $0.28 | 760,807.0 | +2.12% |
| Jan, 2025 | $10.44 | $10.13 | $0.3087 | 1,010,521.0 | +1.67% |
Bank Of New York Mellon Corp Stock (BNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.86 | $10.05 | $0.81 | 1,760,439.0 | -5.48% |
| Nov, 2024 | $10.78 | $10.47 | $0.3077 | 1,268,300.0 | +1.13% |
| Oct, 2024 | $11.10 | $10.49 | $0.61 | 1,015,612.0 | -3.18% |
| Sep, 2024 | $11.09 | $10.67 | $0.416 | 1,138,041.0 | +2.80% |
| Aug, 2024 | $11.00 | $10.64 | $0.36 | 1,083,984.0 | -0.09% |
| Jul, 2024 | $10.90 | $10.58 | $0.32 | 849,984.0 | +0.00% |
| Jun, 2024 | $10.82 | $10.49 | $0.3299 | 953,295.0 | +1.71% |
| May, 2024 | $10.86 | $10.35 | $0.5089 | 588,556.0 | +1.94% |
| Apr, 2024 | $10.63 | $10.16 | $0.465 | 657,822.0 | -2.55% |
| Mar, 2024 | $10.70 | $10.53 | $0.17 | 739,966.0 | -0.28% |
| Feb, 2024 | $10.70 | $10.31 | $0.3911 | 1,297,536.0 | +0.85% |
| Jan, 2024 | $10.62 | $10.21 | $0.41 | 980,730.0 | +0.09% |
0.37%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):