NYSE - Delayed Quote
USD
The Bank of New York Mellon Corporation (BNY)
164.84
+0.51
(+0.31%)
At close: September 4 at 4:01:22 PM EDT
163.53
-1.31
(-0.79%)
After hours: September 4 at 7:59:26 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
163.58
165.84
163.58
164.84
164.84
2,367,100
Sep 3, 2026
163.00
164.63
162.17
164.33
164.33
2,585,100
Sep 2, 2026
161.13
163.40
159.65
162.04
162.04
3,170,800
Sep 1, 2026
160.41
161.95
159.41
160.51
160.51
3,143,300
Aug 31, 2026
162.26
162.82
161.14
161.28
161.28
6,033,800
Aug 28, 2026
162.67
163.46
161.69
162.50
162.50
2,353,600
Aug 27, 2026
162.46
164.03
161.20
162.24
162.24
2,324,600
Aug 26, 2026
164.05
164.13
162.02
163.08
163.08
2,057,700
Aug 25, 2026
162.06
164.02
161.05
163.65
163.65
1,970,800
Aug 24, 2026
158.50
162.35
158.50
162.14
162.14
1,819,000
Aug 21, 2026
158.69
160.20
158.10
158.49
158.49
2,498,200
Aug 20, 2026
159.42
161.02
157.15
157.24
157.24
2,205,200
Aug 19, 2026
165.08
165.08
159.40
159.76
159.76
2,330,000
Aug 18, 2026
164.24
164.89
162.91
163.93
163.93
2,016,200
Aug 17, 2026
163.29
165.69
162.99
164.27
164.27
2,325,900
Aug 14, 2026
161.95
163.32
161.66
163.24
163.24
1,924,700
Aug 13, 2026
162.93
163.66
161.00
162.25
162.25
1,945,600
Aug 12, 2026
161.40
163.26
160.96
162.93
162.93
2,095,400
Aug 11, 2026
159.50
160.94
159.16
160.32
160.32
1,538,200
Aug 10, 2026
157.70
160.11
157.50
159.43
159.43
2,636,600
Aug 7, 2026
158.37
158.92
157.00
157.61
157.61
2,793,000
Aug 6, 2026
159.34
159.99
158.16
158.82
158.82
2,746,200
Aug 5, 2026
157.52
160.01
157.52
158.74
158.74
3,032,300
Aug 4, 2026
157.29
158.96
156.71
156.82
156.82
3,034,700
Aug 3, 2026
156.33
157.00
154.12
156.20
156.20
2,739,000
Jul 31, 2026
156.67
157.29
155.71
156.33
156.33
2,337,100
Jul 30, 2026
153.85
156.32
153.02
156.08
156.08
2,516,600
Jul 29, 2026
156.16
157.25
151.68
152.50
152.50
2,836,000
Jul 28, 2026
157.48
159.03
154.88
156.49
156.49
3,484,800
Jul 27, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
158.85
160.25
156.98
157.77
157.77
2,835,700
Jul 24, 2026
158.88
160.04
158.51
158.91
158.28
2,379,400
Jul 23, 2026
159.87
160.59
158.54
160.11
159.48
3,353,500
Jul 22, 2026
158.10
160.65
158.09
160.39
159.75
4,056,300
Jul 21, 2026
157.84
159.13
156.50
158.89
158.26
4,139,700
Jul 20, 2026
158.23
159.05
156.70
156.93
156.31
4,321,300
Jul 17, 2026
158.11
159.17
156.02
157.13
156.51
5,315,900
Jul 16, 2026
162.75
163.77
158.38
160.86
160.22
6,949,500
Jul 15, 2026
156.44
162.73
155.50
162.35
161.71
8,063,200
Jul 14, 2026
150.44
155.09
150.37
154.50
153.89
4,771,100
Jul 13, 2026
152.03
152.99
149.95
151.27
150.67
3,183,600
Jul 10, 2026
153.02
153.08
150.97
151.92
151.32
2,296,800
Jul 9, 2026
151.57
155.08
150.32
152.26
151.66
4,122,500
Jul 8, 2026
152.43
152.68
148.36
150.14
149.54
3,548,800
Jul 7, 2026
150.15
153.22
150.04
152.91
152.30
3,812,100
Jul 6, 2026
147.48
149.98
146.90
149.96
149.37
3,980,400
Jul 2, 2026
147.41
148.00
145.16
146.62
146.04
2,622,700
Jul 1, 2026
144.75
147.45
144.19
146.02
145.44
2,899,200
Jun 30, 2026
144.57
145.85
143.50
144.61
144.04
3,966,200
Jun 29, 2026
144.49
146.26
143.50
143.80
143.23
2,536,500
Jun 26, 2026
146.25
146.25
141.78
143.56
142.99
15,860,500
Jun 25, 2026
145.70
148.05
144.37
145.43
144.85
2,757,000
Jun 24, 2026
146.62
147.84
143.51
143.56
142.99
4,603,500
Jun 23, 2026
146.72
148.50
145.30
147.29
146.71
4,830,700
Jun 22, 2026
145.03
146.57
144.67
146.44
145.86
3,822,100
Jun 18, 2026
147.66
148.13
142.68
143.63
143.06
7,106,900
Jun 17, 2026
144.57
146.74
144.11
146.07
145.49
3,213,100
Jun 16, 2026
143.97
145.25
142.05
144.45
143.88
3,118,700
Jun 15, 2026
146.00
146.45
142.35
142.50
141.94
2,521,200
Jun 12, 2026
143.63
145.02
142.65
143.98
143.41
2,347,500
Jun 11, 2026
140.11
143.30
140.07
142.09
141.53
3,146,600
Jun 10, 2026
143.22
144.00
139.68
139.75
139.20
3,787,700
Jun 9, 2026
143.10
143.97
140.76
143.25
142.68
3,498,400
Jun 8, 2026
142.99
144.04
141.74
141.78
141.22
3,197,600
Jun 5, 2026
144.14
144.84
142.09
142.39
141.83
2,996,300
Jun 4, 2026
141.01
144.98
140.31
144.02
143.45
3,626,600
Jun 3, 2026
140.77
141.72
138.56
140.57
140.01
3,519,300
Jun 2, 2026
142.03
143.95
140.23
141.28
140.72
3,821,400
Jun 1, 2026
138.60
143.25
137.50
142.59
142.02
3,270,000
May 29, 2026
141.12
141.19
138.88
139.43
138.88
6,552,500
May 28, 2026
139.25
141.11
138.01
140.56
140.00
3,004,700
May 27, 2026
140.76
141.00
138.13
139.74
139.19
4,051,900
May 26, 2026
139.57
141.65
139.48
141.05
140.49
3,981,600
May 22, 2026
139.59
140.78
139.11
139.15
138.60
3,574,000
May 21, 2026
136.46
139.57
135.22
138.98
138.43
3,011,300
May 20, 2026
136.91
138.63
135.70
137.16
136.62
3,073,300
May 19, 2026
135.93
137.81
134.75
136.32
135.78
3,373,700
May 18, 2026
135.07
137.16
134.39
136.58
136.04
2,512,400
May 15, 2026
134.61
137.79
134.22
135.02
134.48
4,156,200
May 14, 2026
135.77
136.36
134.74
135.98
135.44
2,874,000
May 13, 2026
132.39
136.27
132.20
134.99
134.45
4,097,900
May 12, 2026
132.15
134.08
131.00
133.44
132.91
2,923,900
May 11, 2026
130.46
132.55
130.23
132.49
131.96
3,605,900
May 8, 2026
131.34
131.62
130.16
130.50
129.98
3,881,500
May 7, 2026
133.45
134.70
130.44
130.69
130.17
3,942,500
May 6, 2026
132.47
134.36
132.09
133.64
133.11
4,044,500
May 5, 2026
132.03
133.35
131.50
132.36
131.84
3,436,000
May 4, 2026
133.34
133.43
131.17
131.88
131.36
2,600,400
May 1, 2026
134.77
135.94
133.72
133.78
133.25
2,600,700
Apr 30, 2026
132.02
135.48
131.48
134.37
133.84
6,068,000
Apr 29, 2026
133.62
134.17
130.90
132.27
131.75
3,495,000
Apr 28, 2026
134.88
135.91
133.47
133.54
133.01
2,886,700
Apr 27, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
133.34
134.91
133.34
134.47
133.94
3,965,400
Apr 24, 2026
135.42
135.57
134.00
134.05
132.99
2,790,200
Apr 23, 2026
135.67
136.99
133.73
135.42
134.35
2,938,400
Apr 22, 2026
138.53
138.64
135.48
135.88
134.81
3,351,200
Apr 21, 2026
136.11
139.15
135.32
137.92
136.83
4,530,300
Apr 20, 2026
134.76
136.77
134.56
135.37
134.30
3,847,500
Apr 17, 2026
135.96
137.54
134.84
135.10
134.03
6,833,000
Apr 16, 2026
134.68
135.80
132.12
134.84
133.77
7,183,400
Apr 15, 2026
131.10
132.35
130.03
131.96
130.92
4,235,100
Apr 14, 2026
129.56
130.59
128.48
130.51
129.48
3,802,700
Apr 13, 2026
126.75
129.22
126.42
129.15
128.13
3,574,200
Apr 10, 2026
128.57
128.65
126.90
127.56
126.55
2,893,400
Apr 9, 2026
127.55
128.72
127.11
128.58
127.56
3,036,200
Apr 8, 2026
126.27
128.39
126.18
127.94
126.93
4,289,000
Apr 7, 2026
123.18
125.25
122.97
124.62
123.64
3,668,500
Apr 6, 2026
122.18
124.14
122.17
123.63
122.65
3,307,800
Apr 2, 2026
119.03
122.43
118.58
122.13
121.16
3,248,600
Apr 1, 2026
120.33
121.91
119.67
120.97
120.01
3,854,300
Mar 31, 2026
116.58
118.95
115.40
118.63
117.69
4,916,800
Mar 30, 2026
115.71
116.10
114.40
115.18
114.27
4,892,400
Mar 27, 2026
115.37
116.47
114.30
114.66
113.75
2,148,500
Mar 26, 2026
117.39
118.12
116.12
116.65
115.73
2,620,000
Mar 25, 2026
118.91
119.67
116.95
117.99
117.06
3,726,400
Mar 24, 2026
115.90
118.90
115.16
117.90
116.97
3,787,600
Mar 23, 2026
116.94
117.36
115.15
116.36
115.44
3,818,400
Mar 20, 2026
114.85
115.37
113.76
114.94
114.03
7,450,600
Mar 19, 2026
113.66
115.55
112.94
114.90
113.99
3,742,900
Mar 18, 2026
115.58
117.07
114.45
114.66
113.75
2,918,800
Mar 17, 2026
116.66
117.80
115.57
116.12
115.20
2,075,600
Mar 16, 2026
117.12
118.05
115.22
115.38
114.47
3,435,200
Mar 13, 2026
117.72
118.05
115.37
116.17
115.25
2,984,200
Mar 12, 2026
115.28
117.24
114.58
117.12
116.19
4,330,600
Mar 11, 2026
115.00
117.22
114.06
117.12
116.19
3,011,200
Mar 10, 2026
115.38
117.15
114.21
115.42
114.51
2,458,500
Mar 9, 2026
113.15
115.70
111.71
115.10
114.19
3,556,200
Mar 6, 2026
114.97
115.29
112.15
115.23
114.32
2,923,000
Mar 5, 2026
117.78
118.27
115.30
116.71
115.79
3,193,900
Mar 4, 2026
118.83
119.18
117.62
118.39
117.45
2,425,700
Mar 3, 2026
117.00
118.95
115.10
117.95
117.02
2,779,200
Mar 2, 2026
117.01
120.41
116.61
119.47
118.53
2,645,100
Feb 27, 2026
119.72
121.86
116.76
119.10
118.16
5,822,400
Feb 26, 2026
120.52
123.14
120.52
121.61
120.65
3,565,500
Feb 25, 2026
118.00
120.46
117.00
120.31
119.36
4,018,300
Feb 24, 2026
114.92
117.44
114.11
116.55
115.63
4,149,100
Feb 23, 2026
117.68
119.00
114.12
115.54
114.63
3,464,400
Feb 20, 2026
118.12
119.21
117.14
118.19
117.26
3,453,100
Feb 19, 2026
118.52
119.13
116.55
118.16
117.23
2,212,000
Feb 18, 2026
119.06
120.54
118.67
119.49
118.55
4,359,600
Feb 17, 2026
118.00
120.20
118.00
118.80
117.86
2,960,700
Feb 13, 2026
114.15
117.84
112.83
117.74
116.81
3,676,400
Feb 12, 2026
122.17
123.11
113.46
114.91
114.00
6,563,300
Feb 11, 2026
126.90
127.83
121.64
121.70
120.74
5,801,100
Feb 10, 2026
127.41
128.76
123.46
126.45
125.45
5,230,500
Feb 9, 2026
124.23
128.00
123.79
127.61
126.60
3,614,600
Feb 6, 2026
122.06
124.46
122.06
124.32
123.34
3,904,400
Feb 5, 2026
120.35
121.39
119.30
120.51
119.56
3,224,100
Feb 4, 2026
119.53
122.03
118.86
121.32
120.36
4,160,300
Feb 3, 2026
122.09
122.60
117.83
119.32
118.38
3,419,200
Feb 2, 2026
119.90
121.80
119.85
121.61
120.65
3,056,800
Jan 30, 2026
120.10
120.57
119.10
119.92
118.97
3,059,600
Jan 29, 2026
119.74
121.58
118.84
121.49
120.53
3,901,800
Jan 28, 2026
118.95
119.15
117.96
118.90
117.96
2,455,500
Jan 27, 2026
119.25
119.82
118.57
118.87
117.93
2,659,900
Jan 26, 2026
118.14
119.18
117.68
119.02
118.08
3,103,700
Jan 23, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
119.15
119.52
117.35
117.61
116.68
3,861,800
Jan 22, 2026
120.72
121.47
119.95
120.18
118.70
3,436,300
Jan 21, 2026
121.00
121.82
119.18
119.76
118.29
4,291,600
Jan 20, 2026
119.84
121.78
119.40
120.68
119.20
5,028,400
Jan 16, 2026
123.78
124.35
121.27
121.33
119.84
4,721,000
Jan 15, 2026
125.23
125.89
123.08
123.97
122.45
3,698,400
Jan 14, 2026
122.89
124.93
122.67
124.59
123.06
6,128,400
Jan 13, 2026
121.26
123.01
119.88
122.93
121.42
7,293,700
Jan 12, 2026
119.05
120.70
118.50
120.66
119.18
3,794,100
Jan 9, 2026
119.73
120.78
119.02
119.04
117.58
3,002,500
Jan 8, 2026
120.32
121.28
119.41
120.05
118.58
2,869,900
Jan 7, 2026
121.62
122.11
120.18
120.45
118.97
2,820,600
Jan 6, 2026
122.01
122.04
119.86
121.31
119.82
3,607,500
Jan 5, 2026
117.50
122.36
117.15
121.04
119.55
6,010,300
Jan 2, 2026
116.01
117.06
115.31
117.04
115.60
3,174,300
Dec 31, 2025
117.00
117.10
116.04
116.09
114.66
1,913,700
Dec 30, 2025
117.69
117.69
116.58
116.87
115.44
2,206,500
Dec 29, 2025
117.61
118.00
117.04
117.47
116.03
2,694,200
Dec 26, 2025
118.02
118.36
117.28
117.47
116.03
1,534,200
Dec 24, 2025
117.33
118.43
117.02
118.22
116.77
1,424,000
Dec 23, 2025
117.20
118.13
116.96
117.22
115.78
2,656,800
Dec 22, 2025
116.39
117.59
116.04
117.26
115.82
3,826,600
Dec 19, 2025
114.58
116.09
114.58
115.84
114.42
8,474,300
Dec 18, 2025
114.35
115.31
113.91
114.45
113.04
2,875,100
Dec 17, 2025
114.35
115.44
113.45
113.56
112.17
3,765,900
Dec 16, 2025
117.03
117.06
114.08
114.35
112.95
5,193,800
Dec 15, 2025
117.56
118.02
116.50
116.96
115.52
3,550,600
Dec 12, 2025
118.97
119.18
116.75
117.03
115.59
3,422,500
Dec 11, 2025
117.85
119.40
117.58
118.68
117.22
4,791,200
Dec 10, 2025
116.16
118.88
114.70
118.38
116.93
5,254,900
Dec 9, 2025
114.55
117.29
114.52
115.93
114.51
3,826,300
Dec 8, 2025
114.39
114.99
113.78
114.44
113.03
3,061,700
Dec 5, 2025
113.41
114.96
113.40
114.02
112.62
2,631,600
Dec 4, 2025
113.21
114.43
113.21
113.95
112.55
2,561,100
Dec 3, 2025
112.10
113.77
112.00
113.09
111.70
2,596,200
Dec 2, 2025
112.23
113.03
111.81
112.08
110.70
2,962,700
Dec 1, 2025
111.77
112.64
111.43
111.81
110.44
2,886,900
Nov 28, 2025
112.06
112.73
111.45
112.10
110.72
1,724,000
Nov 26, 2025
109.60
112.02
109.27
111.39
110.02
3,075,100
Nov 25, 2025
108.45
109.30
107.41
109.13
107.79
3,155,600
Nov 24, 2025
106.60
108.20
105.49
108.07
106.74
5,511,400
Nov 21, 2025
106.95
107.62
105.42
106.43
105.12
4,199,000
Nov 20, 2025
108.79
109.62
106.22
106.46
105.15
2,565,900
Nov 19, 2025
107.28
108.14
106.86
107.51
106.19
3,242,900
Nov 18, 2025
106.50
108.13
105.85
107.50
106.18
3,766,500
Nov 17, 2025
110.46
110.73
106.70
106.77
105.46
3,547,600
Nov 14, 2025
110.62
112.01
109.50
110.48
109.12
4,468,100
Nov 13, 2025
112.25
112.86
110.75
111.04
109.68
2,830,400
Nov 12, 2025
111.82
113.74
111.61
112.64
111.26
3,090,500
Nov 11, 2025
110.90
111.94
110.87
111.25
109.88
2,088,600
Nov 10, 2025
109.55
111.46
109.45
110.96
109.60
2,547,000
Nov 7, 2025
108.06
109.67
107.36
109.64
108.29
3,292,800
Nov 6, 2025
108.53
109.04
107.74
108.42
107.09
3,254,500
Nov 5, 2025
108.18
109.06
107.29
108.69
107.36
2,036,500
Nov 4, 2025
107.07
108.57
106.26
108.00
106.67
3,738,500
Nov 3, 2025
108.02
108.54
106.87
108.06
106.73
3,386,800
Oct 31, 2025
107.32
108.28
106.71
107.93
106.60
2,770,600
Oct 30, 2025
106.73
108.76
106.48
107.92
106.59
2,369,700
Oct 29, 2025
108.13
108.46
106.62
107.05
105.74
4,258,400
Oct 28, 2025
107.98
108.92
107.48
108.45
107.12
3,162,300
Oct 27, 2025
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2025
108.17
108.45
107.52
107.58
106.26
2,324,300
Oct 24, 2025
107.25
108.58
107.25
107.99
106.14
2,250,600
Oct 23, 2025
107.37
107.37
106.24
106.68
104.85
2,720,200
Oct 22, 2025
107.14
107.48
105.36
107.03
105.20
3,367,900
Oct 21, 2025
108.33
108.67
107.00
107.00
105.17
4,875,300
Oct 20, 2025
106.52
109.05
106.52
108.50
106.64
3,982,200
Oct 17, 2025
107.10
107.10
103.11
105.98
104.17
7,925,200
Oct 16, 2025
107.70
110.19
106.03
106.72
104.89
6,858,700
Oct 15, 2025
107.97
109.24
106.77
108.93
107.06
5,545,500
Oct 14, 2025
105.78
108.20
105.51
107.11
105.28
4,086,800
Oct 13, 2025
105.55
106.71
104.54
106.30
104.48
3,045,400
Oct 10, 2025
107.17
107.41
104.37
104.54
102.75
3,809,800
Oct 9, 2025
106.45
107.39
105.79
106.82
104.99
3,180,000
Oct 8, 2025
107.50
107.53
105.43
106.01
104.19
3,413,300
Oct 7, 2025
106.61
107.19
106.00
106.93
105.10
2,395,300
Oct 6, 2025
106.81
107.50
105.37
106.43
104.61
2,580,600
Oct 3, 2025
107.17
107.56
105.72
106.60
104.77
3,613,700
Oct 2, 2025
107.07
107.32
105.78
106.38
104.56
3,009,100
Oct 1, 2025
108.58
109.08
106.78
106.83
105.00
2,586,200
Sep 30, 2025
109.33
110.75
108.07
108.96
107.09
3,707,000
Sep 29, 2025
110.07
110.16
108.70
109.75
107.87
2,457,700
Sep 26, 2025
109.27
110.28
108.88
109.53
107.65
2,095,300
Sep 25, 2025
108.17
109.47
107.65
109.08
107.21
2,961,400
Sep 24, 2025
109.18
109.50
107.82
108.11
106.26
2,292,800
Sep 23, 2025
109.27
110.87
108.10
108.66
106.80
2,282,800
Sep 22, 2025
107.95
109.72
107.27
109.46
107.59
2,905,300
Sep 19, 2025
108.80
109.21
108.17
108.71
106.85
8,770,400
Sep 18, 2025
107.14
108.70
106.81
108.52
106.66
2,784,200
Sep 17, 2025
105.83
107.21
105.81
107.01
105.18
2,935,700
Sep 16, 2025
106.44
107.00
104.77
105.49
103.68
2,369,300
Sep 15, 2025
107.01
107.01
106.10
106.42
104.60
2,523,200
Sep 12, 2025
105.16
106.52
105.05
106.48
104.66
2,609,400
Sep 11, 2025
104.00
106.33
103.66
105.60
103.79
3,697,900
Sep 10, 2025
104.51
104.96
102.63
104.00
102.22
2,737,400
Sep 9, 2025
103.89
106.18
103.17
104.77
102.98
3,918,200
Sep 8, 2025
103.84
104.65
103.49
104.02
102.24
3,055,200
Sep 5, 2025
105.65
106.06
102.90
103.69
101.91
2,780,500
