Get the Stockscreener App
158.89
1.25%
1.96
After Hours:
158.80
-0.09
-0.06%
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 July 21, 2026, is $158.89.
- 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 1,748% to $158.89 now.
- The 52-week high stock price for BNY is $163.77, representing a 3.07% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BNY is $9.30, indicating a -94.15% decrease from the current share price, occurred on July 24, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 13, 2026 | $153.0 | $149.9 | $3.04 | 3,056,106.0 | -0.43% |
| Jul 10, 2026 | $153.1 | $151.0 | $2.11 | 2,333,738.0 | -0.22% |
| Jul 09, 2026 | $155.1 | $150.3 | $4.77 | 4,099,288.0 | +1.41% |
| Jul 08, 2026 | $152.7 | $148.4 | $4.32 | 3,308,937.0 | -1.81% |
| Jul 07, 2026 | $153.2 | $150.0 | $3.19 | 3,502,766.0 | +1.97% |
| Jul 06, 2026 | $150.0 | $146.9 | $3.08 | 3,955,863.0 | +2.28% |
| Jul 02, 2026 | $148.0 | $145.2 | $2.84 | 2,886,306.0 | +0.41% |
| Jul 01, 2026 | $147.4 | $144.2 | $3.26 | 2,790,442.0 | +0.98% |
| Jun 30, 2026 | $145.8 | $143.5 | $2.35 | 3,418,190.0 | +0.56% |
| Jun 29, 2026 | $146.3 | $143.5 | $2.76 | 2,220,813.0 | +0.17% |
| Jun 26, 2026 | $146.2 | $141.8 | $4.47 | 15,618,088.0 | -1.29% |
| Jun 25, 2026 | $148.1 | $144.4 | $3.68 | 2,572,470.0 | +1.30% |
| Jun 24, 2026 | $147.8 | $143.5 | $4.33 | 4,350,696.0 | -2.53% |
| Jun 23, 2026 | $148.5 | $145.3 | $3.20 | 4,486,483.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $163.8 | $144.2 | $19.58 | 61,450,802.0 | +9.87% |
| 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% |
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):