The Bank of New York Mellon Corporation (BK)

BNY Mellon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	90.04	91.77	89.45	91.18	91.18	1.27%	6,279,106
Jun 26, 2025	90.21	90.57	89.75	90.04	90.04	0.04%	4,527,851
Jun 25, 2025	91.38	91.42	89.79	90.00	90.00	-1.32%	4,496,330
Jun 24, 2025	90.39	91.56	90.22	91.20	91.20	1.75%	3,910,776
Jun 23, 2025	90.99	90.99	87.41	89.63	89.63	-2.17%	9,338,035
Jun 20, 2025	92.12	92.64	91.52	91.62	91.62	0.02%	6,110,726
Jun 18, 2025	89.95	92.08	89.86	91.60	91.60	2.04%	5,008,611
Jun 17, 2025	90.04	90.54	89.17	89.77	89.77	-0.80%	3,622,105
Jun 16, 2025	89.24	90.56	88.80	90.49	90.49	2.13%	3,941,534
Jun 13, 2025	88.73	89.61	88.19	88.60	88.60	-1.24%	3,527,984
Jun 12, 2025	89.10	89.71	88.69	89.71	89.71	0.17%	3,002,568
Jun 11, 2025	89.84	90.11	89.28	89.56	89.56	-0.49%	3,067,576
Jun 10, 2025	89.68	90.46	89.48	90.00	90.00	-0.01%	2,745,613
Jun 9, 2025	90.31	90.50	89.70	90.01	90.01	-0.34%	2,536,010
Jun 6, 2025	89.41	90.39	89.12	90.32	90.32	1.96%	2,263,353
Jun 5, 2025	88.59	88.88	88.13	88.58	88.58	0.28%	3,214,338
Jun 4, 2025	89.22	89.66	88.32	88.33	88.33	-1.11%	4,026,670
Jun 3, 2025	88.78	89.80	88.44	89.32	89.32	0.38%	3,199,545
Jun 2, 2025	88.20	89.01	87.80	88.98	88.98	0.42%	2,449,633
May 30, 2025	88.80	88.85	87.96	88.61	88.61	-0.52%	6,337,730
May 29, 2025	89.35	89.87	88.52	89.07	89.07	0.30%	3,767,714
May 28, 2025	90.06	90.23	88.74	88.80	88.80	-1.58%	3,223,529
May 27, 2025	89.55	90.27	89.19	90.23	90.23	1.28%	3,793,052
May 23, 2025	88.17	89.49	87.88	89.09	89.09	-0.10%	2,974,340
May 22, 2025	88.75	89.65	88.53	89.18	89.18	0.31%	3,696,017
May 21, 2025	89.65	89.97	88.83	88.90	88.90	-1.33%	6,474,951
May 20, 2025	89.83	90.42	89.49	90.10	90.10	-0.25%	3,286,939
May 19, 2025	89.64	90.63	89.00	90.33	90.33	0.29%	3,429,501
May 16, 2025	89.61	90.50	89.35	90.07	90.07	0.76%	6,290,943
May 15, 2025	87.88	89.53	87.77	89.39	89.39	1.65%	3,692,255
May 14, 2025	88.07	88.23	87.62	87.94	87.94	0.01%	3,006,779
May 13, 2025	87.25	88.46	86.97	87.93	87.93	0.95%	3,073,779
May 12, 2025	87.96	88.55	86.52	87.10	87.10	1.39%	4,648,688
May 9, 2025	86.00	86.38	85.69	85.91	85.91	0.48%	3,855,268
May 8, 2025	84.54	86.19	84.54	85.50	85.50	1.85%	4,467,652
May 7, 2025	82.91	84.26	82.91	83.95	83.95	1.25%	4,827,901
May 6, 2025	81.12	83.55	81.12	82.91	82.91	0.89%	4,368,683
May 5, 2025	81.47	82.78	81.19	82.18	82.18	0.05%	2,710,609
May 2, 2025	82.35	83.31	81.97	82.14	82.14	1.52%	4,335,045
May 1, 2025	80.01	81.53	79.72	80.91	80.91	0.62%	3,275,889
Apr 30, 2025	78.88	80.60	77.77	80.41	80.41	0.46%	4,856,972
Apr 29, 2025	78.75	80.36	78.56	80.04	80.04	1.43%	3,142,162
Apr 28, 2025	78.95	79.50	78.53	78.91	78.91	0.33%	2,995,504
Apr 25, 2025	78.71	79.16	78.17	78.65	78.65	-0.09%	2,508,275
Apr 24, 2025	77.69	79.22	77.49	78.72	78.72	1.27%	4,898,015
Apr 23, 2025	77.91	79.68	77.48	77.73	77.73	1.86%	3,764,119
Apr 22, 2025	75.40	76.71	75.35	76.31	76.31	3.07%	3,789,221
Apr 21, 2025	75.39	75.73	73.55	74.04	74.04	-3.01%	2,627,415
Apr 17, 2025	75.95	77.50	75.26	76.34	75.86	0.81%	4,318,572
Apr 16, 2025	77.68	77.83	75.21	75.73	75.25	-2.62%	5,147,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.