NYSE - Delayed Quote
USD
The Bank of New York Mellon Corporation (BNY-PK)
24.40
+0.08
(+0.33%)
At close: November 6 at 4:00:02 PM EST
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
Nov 6, 2026
24.30
24.50
24.21
24.40
24.40
44,872
Nov 5, 2026
24.46
24.68
24.10
24.32
24.32
64,744
Nov 4, 2026
24.37
24.50
24.21
24.37
24.37
39,234
Nov 3, 2026
24.51
24.66
24.25
24.25
24.25
52,620
Nov 2, 2026
24.46
24.64
24.36
24.42
24.42
38,970
Oct 30, 2026
24.40
24.58
24.30
24.36
24.36
71,055
Oct 29, 2026
24.42
24.56
24.12
24.44
24.44
99,703
Oct 28, 2026
24.35
24.56
24.15
24.34
24.34
40,983
Oct 27, 2026
24.33
24.45
24.20
24.30
24.30
37,344
Oct 26, 2026
24.45
24.58
24.00
24.26
24.26
237,358
Oct 23, 2026
24.43
24.51
24.06
24.33
24.33
77,559
Oct 22, 2026
24.13
24.50
23.68
24.26
24.26
43,699
Oct 21, 2026
24.08
24.44
24.00
24.20
24.20
43,500
Oct 20, 2026
24.25
24.45
24.03
24.21
24.21
48,502
Oct 19, 2026
24.08
24.63
24.00
24.15
24.15
45,879
Oct 16, 2026
24.56
24.65
24.04
24.13
24.13
80,046
Oct 15, 2026
24.45
24.56
24.26
24.43
24.43
54,282
Oct 14, 2026
24.29
24.38
24.10
24.28
24.28
60,810
Oct 13, 2026
24.37
24.54
24.30
24.32
24.32
83,951
Oct 12, 2026
24.36
24.68
24.22
24.32
24.32
131,106
Oct 9, 2026
24.35
24.39
24.25
24.33
24.33
36,645
Oct 8, 2026
24.20
24.31
24.15
24.23
24.23
55,209
Oct 7, 2026
24.10
24.27
23.95
24.14
24.14
65,787
Oct 6, 2026
24.36
24.42
24.11
24.13
24.13
63,498
Oct 5, 2026
24.22
24.48
24.13
24.23
24.23
96,268
Oct 2, 2026
24.31
24.45
24.27
24.27
24.27
52,664
Oct 1, 2026
24.29
24.79
24.10
24.30
24.30
205,499
Sep 30, 2026
24.50
24.59
24.07
24.37
24.37
283,805
Sep 29, 2026
24.28
24.53
24.02
24.40
24.40
108,036
Sep 28, 2026
24.13
24.30
24.00
24.18
24.18
55,471
Sep 25, 2026
24.15
24.29
23.96
24.22
24.22
45,851
Sep 24, 2026
24.36
24.57
24.10
24.21
24.21
34,037
Sep 23, 2026
24.58
24.67
24.14
24.26
24.26
54,795
Sep 22, 2026
24.75
24.89
24.45
24.57
24.57
68,418
Sep 21, 2026
24.78
24.78
24.55
24.67
24.67
34,864
Sep 18, 2026
24.71
24.81
24.56
24.68
24.68
26,730
Sep 17, 2026
25.08
25.17
24.66
24.75
24.75
56,839
Sep 16, 2026
24.91
25.11
24.78
24.91
24.91
115,605
Sep 15, 2026
24.86
24.88
24.65
24.84
24.84
62,346
Sep 14, 2026
24.76
24.88
24.71
24.81
24.81
56,426
Sep 11, 2026
24.82
24.93
24.65
24.81
24.81
32,167
Sep 10, 2026
24.59
24.76
24.36
24.75
24.75
73,679
Sep 9, 2026
24.80
24.84
24.60
24.62
24.62
27,717
Sep 8, 2026
24.90
24.90
24.70
24.78
24.78
36,014
Sep 4, 2026
0.384375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
24.89
24.89
24.77
24.81
24.81
521,753
Sep 3, 2026
25.39
25.39
25.17
25.19
24.81
536,259
Sep 2, 2026
25.23
25.34
25.23
25.32
24.93
27,552
Sep 1, 2026
25.22
25.25
25.10
25.23
24.85
31,483
Aug 31, 2026
25.13
25.23
24.98
25.18
24.80
33,181
Aug 28, 2026
25.21
25.29
25.08
25.13
24.75
14,846
Aug 27, 2026
25.03
25.18
25.03
25.13
24.75
24,223
Aug 26, 2026
24.97
25.07
24.92
24.99
24.61
39,682
Aug 25, 2026
24.95
25.05
24.86
24.93
24.55
126,113
Aug 24, 2026
24.90
24.93
24.81
24.90
24.52
31,389
Aug 21, 2026
24.91
24.91
24.76
24.84
24.46
38,888
Aug 20, 2026
24.87
24.94
24.84
24.89
24.51
26,463
Aug 19, 2026
24.84
24.92
24.76
24.87
24.49
31,507
Aug 18, 2026
24.94
24.94
24.76
24.80
24.42
36,256
Aug 17, 2026
24.97
24.98
24.84
24.90
24.52
50,472
Aug 14, 2026
24.98
25.02
24.93
24.97
24.59
31,975
Aug 13, 2026
24.93
24.98
24.90
24.98
24.60
33,570
Aug 12, 2026
24.82
24.90
24.82
24.88
24.50
23,169
Aug 11, 2026
24.98
25.00
24.75
24.84
24.46
51,612
Aug 10, 2026
25.02
25.05
24.81
24.89
24.51
37,682
Aug 7, 2026
24.92
25.08
24.77
25.01
24.63
54,298
Aug 6, 2026
25.03
25.03
24.76
24.84
24.46
41,821
Aug 5, 2026
25.07
25.09
24.95
25.03
24.65
299,282
Aug 4, 2026
25.05
25.07
24.96
25.06
24.68
98,512
Aug 3, 2026
25.12
25.12
24.90
25.02
24.64
25,966
Jul 31, 2026
24.93
25.07
24.86
24.97
24.59
269,449
Jul 30, 2026
24.90
24.95
24.78
24.95
24.57
33,076
Jul 29, 2026
24.87
24.90
24.63
24.79
24.41
30,033
Jul 28, 2026
24.79
24.87
24.61
24.85
24.47
51,710
Jul 27, 2026
24.77
24.77
24.72
24.72
24.34
35,914
Jul 24, 2026
24.79
24.80
24.67
24.67
24.29
20,921
Jul 23, 2026
24.79
24.84
24.69
24.72
24.34
25,661
Jul 22, 2026
24.92
24.92
24.81
24.84
24.47
32,171
Jul 21, 2026
25.02
25.06
24.87
24.91
24.53
128,603
Jul 20, 2026
25.20
25.30
25.01
25.08
24.70
97,254
Jul 17, 2026
25.15
25.17
25.06
25.12
24.74
29,615
Jul 16, 2026
25.17
25.19
25.05
25.11
24.73
22,929
Jul 15, 2026
25.14
25.17
25.10
25.17
24.79
24,735
Jul 14, 2026
25.13
25.16
25.10
25.14
24.76
32,457
Jul 13, 2026
25.25
25.25
24.89
25.08
24.69
47,606
Jul 10, 2026
25.20
25.29
25.00
25.21
24.83
70,142
Jul 9, 2026
25.30
25.49
25.20
25.21
24.83
37,756
Jul 8, 2026
25.49
25.49
25.14
25.28
24.89
55,556
Jul 7, 2026
25.51
25.51
25.30
25.43
25.04
19,215
Jul 6, 2026
25.38
25.47
25.26
25.47
25.08
31,642
Jul 2, 2026
25.36
25.40
25.25
25.39
25.00
21,954
Jul 1, 2026
25.32
25.51
25.20
25.26
24.87
27,307
Jun 30, 2026
25.37
25.45
25.12
25.21
24.83
251,170
Jun 29, 2026
25.33
25.41
25.21
25.27
24.88
32,789
Jun 26, 2026
25.24
25.37
25.18
25.24
24.85
33,397
Jun 25, 2026
25.39
25.48
25.18
25.25
24.86
45,411
Jun 24, 2026
25.38
25.53
25.34
25.39
25.00
32,540
Jun 23, 2026
25.44
25.49
25.33
25.38
24.99
26,230
Jun 22, 2026
25.54
25.54
25.33
25.44
25.05
26,126
Jun 18, 2026
25.42
25.63
25.42
25.52
25.13
62,383
Jun 17, 2026
25.54
25.55
25.42
25.42
25.03
12,278
Jun 16, 2026
25.47
25.59
25.44
25.49
25.10
27,264
Jun 15, 2026
25.52
25.74
25.47
25.47
25.08
63,682
Jun 12, 2026
25.47
25.49
25.40
25.47
25.08
15,413
Jun 11, 2026
25.25
25.45
25.18
25.45
25.06
54,468
Jun 10, 2026
25.18
25.26
25.18
25.19
24.81
17,948
Jun 9, 2026
25.33
25.33
25.15
25.18
24.80
39,671
Jun 8, 2026
25.30
25.40
25.24
25.27
24.88
20,607
Jun 5, 2026
0.384375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
25.32
25.32
25.15
25.25
24.86
851,074
Jun 4, 2026
25.77
25.84
25.61
25.61
24.84
848,181
Jun 3, 2026
25.83
25.83
25.72
25.79
25.02
12,464
Jun 2, 2026
25.84
25.87
25.68
25.82
25.04
24,999
Jun 1, 2026
25.72
25.87
25.72
25.85
25.07
17,904
May 29, 2026
25.97
25.97
25.72
25.73
24.96
32,599
May 28, 2026
25.93
25.93
25.80
25.87
25.09
13,482
May 27, 2026
25.85
26.05
25.67
25.93
25.15
42,095
May 26, 2026
25.82
25.82
25.66
25.79
25.02
17,138
May 22, 2026
25.72
25.79
25.63
25.72
24.95
21,553
May 21, 2026
25.69
25.69
25.44
25.59
24.83
18,178
May 20, 2026
25.51
25.65
25.42
25.60
24.83
17,865
May 19, 2026
25.55
25.55
25.41
25.47
24.70
20,061
May 18, 2026
25.65
25.65
25.52
25.58
24.81
13,615
May 15, 2026
25.59
25.64
25.50
25.56
24.79
26,025
May 14, 2026
25.73
25.74
25.63
25.68
24.91
15,610
May 13, 2026
25.72
25.73
25.62
25.63
24.86
28,632
May 12, 2026
25.64
25.76
25.50
25.67
24.90
63,180
May 11, 2026
25.57
25.66
25.50
25.56
24.79
23,805
May 8, 2026
25.59
25.60
25.48
25.54
24.77
32,847
May 7, 2026
25.53
25.60
25.42
25.53
24.76
23,392
May 6, 2026
25.61
25.61
25.51
25.53
24.76
18,298
May 5, 2026
25.53
25.58
25.40
25.54
24.77
69,917
May 4, 2026
25.53
25.53
25.35
25.53
24.76
24,458
May 1, 2026
25.54
25.54
25.32
25.49
24.72
14,876
Apr 30, 2026
25.46
25.53
25.32
25.53
24.76
59,222
Apr 29, 2026
25.46
25.55
25.35
25.40
24.64
14,654
Apr 28, 2026
25.48
25.52
25.38
25.42
24.66
10,179
Apr 27, 2026
25.66
25.66
25.45
25.46
24.70
24,238
Apr 24, 2026
25.68
25.75
25.58
25.58
24.81
56,529
Apr 23, 2026
25.66
25.75
25.61
25.64
24.87
13,812
Apr 22, 2026
25.60
25.67
25.40
25.64
24.87
16,519
Apr 21, 2026
25.52
25.63
25.45
25.53
24.76
20,878
Apr 20, 2026
25.47
25.70
25.44
25.59
24.82
26,541
Apr 17, 2026
25.60
25.75
25.48
25.48
24.71
43,500
Apr 16, 2026
25.57
25.59
25.47
25.47
24.70
18,875
Apr 15, 2026
25.49
25.56
25.41
25.51
24.74
18,685
Apr 14, 2026
25.40
25.52
25.29
25.42
24.66
22,146
Apr 13, 2026
25.41
25.41
25.28
25.35
24.59
21,816
Apr 10, 2026
25.45
25.45
25.27
25.39
24.63
15,285
Apr 9, 2026
25.40
25.49
25.26
25.39
24.63
13,813
Apr 8, 2026
25.51
25.51
25.31
25.36
24.60
-
Apr 7, 2026
25.40
25.41
25.25
25.41
24.65
20,455
Apr 6, 2026
25.31
25.42
25.10
25.40
24.64
34,172
Apr 2, 2026
25.12
25.30
25.04
25.24
24.48
22,647
Apr 1, 2026
25.15
25.15
25.00
25.14
24.38
25,161
Mar 31, 2026
25.12
25.15
24.91
25.00
24.25
178,564
Mar 30, 2026
25.05
25.15
24.97
25.00
24.25
22,790
Mar 27, 2026
25.15
25.15
24.95
25.00
24.25
72,796
Mar 26, 2026
25.28
25.33
24.95
25.15
24.39
37,750
Mar 25, 2026
25.17
25.39
25.12
25.25
24.49
33,213
Mar 24, 2026
25.13
25.22
24.99
25.10
24.35
21,652
Mar 23, 2026
25.11
25.23
24.99
25.16
24.40
39,456
Mar 20, 2026
25.14
25.17
24.90
24.95
24.20
49,295
Mar 19, 2026
25.12
25.19
25.04
25.12
24.37
39,262
Mar 18, 2026
25.20
25.21
25.06
25.11
24.36
27,582
Mar 17, 2026
25.18
25.23
25.13
25.22
24.46
115,278
Mar 16, 2026
25.16
25.24
25.10
25.13
24.38
94,962
Mar 13, 2026
25.28
25.32
25.16
25.16
24.40
31,407
Mar 12, 2026
25.35
25.37
25.25
25.25
24.49
30,519
Mar 11, 2026
25.25
25.30
25.25
25.30
24.54
98,358
Mar 10, 2026
25.35
25.40
25.27
25.30
24.54
32,238
Mar 9, 2026
25.35
25.43
25.26
25.34
24.58
5,098
Mar 6, 2026
25.48
25.48
25.27
25.40
24.64
12,265
Mar 5, 2026
0.384375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
25.49
25.55
25.44
25.49
24.72
4,366
Mar 4, 2026
25.89
25.90
25.83
25.86
24.71
2,513
Mar 3, 2026
25.85
25.88
25.74
25.85
24.70
6,259
Mar 2, 2026
25.78
25.88
25.72
25.88
24.73
7,566
Feb 27, 2026
25.82
25.82
25.64
25.81
24.66
76,153
Feb 26, 2026
25.82
25.87
25.79
25.79
24.64
22,898
Feb 25, 2026
25.79
25.81
25.73
25.77
24.62
3,763
Feb 24, 2026
25.80
25.80
25.73
25.73
24.59
5,064
Feb 23, 2026
25.86
25.89
25.76
25.80
24.65
5,519
Feb 20, 2026
25.85
25.88
25.79
25.80
24.65
21,087
Feb 19, 2026
25.86
25.86
25.78
25.78
24.63
17,412
Feb 18, 2026
25.89
25.90
25.81
25.84
24.69
17,569
Feb 17, 2026
25.75
25.89
25.70
25.89
24.74
41,846
Feb 13, 2026
25.80
25.84
25.67
25.74
24.60
36,134
Feb 12, 2026
25.81
25.85
25.74
25.76
24.61
37,940
Feb 11, 2026
25.84
25.90
25.80
25.83
24.68
50,296
Feb 10, 2026
25.92
25.92
25.82
25.83
24.68
30,440
Feb 9, 2026
25.89
25.94
25.83
25.91
24.76
53,725
Feb 6, 2026
25.86
25.90
25.75
25.89
24.74
26,630
Feb 5, 2026
25.77
25.80
25.70
25.80
24.65
25,542
Feb 4, 2026
25.80
25.83
25.66
25.74
24.60
28,025
Feb 3, 2026
25.81
25.81
25.69
25.78
24.63
28,499
Feb 2, 2026
25.80
25.88
25.77
25.78
24.63
15,493
Jan 30, 2026
25.80
25.86
25.75
25.76
24.61
45,861
Jan 29, 2026
25.86
25.88
25.72
25.76
24.61
19,884
Jan 28, 2026
25.90
25.90
25.75
25.78
24.63
28,863
Jan 27, 2026
25.90
25.94
25.85
25.87
24.72
24,906
Jan 26, 2026
25.92
25.95
25.85
25.86
24.71
20,073
Jan 23, 2026
25.86
25.92
25.82
25.87
24.72
33,703
Jan 22, 2026
25.73
25.90
25.65
25.82
24.67
38,424
Jan 21, 2026
24.91
25.74
24.91
25.65
24.51
22,602
Jan 20, 2026
25.69
25.72
25.64
25.65
24.51
42,387
Jan 16, 2026
25.71
25.82
25.71
25.73
24.59
28,798
Jan 15, 2026
25.74
25.80
25.69
25.71
24.57
15,903
Jan 14, 2026
25.68
25.72
25.65
25.69
24.55
23,693
Jan 13, 2026
25.59
25.68
25.59
25.64
24.50
20,063
Jan 12, 2026
25.63
25.65
25.56
25.56
24.42
17,222
Jan 9, 2026
25.64
25.67
25.58
25.62
24.48
29,559
Jan 8, 2026
25.65
25.68
25.58
25.62
24.48
19,742
Jan 7, 2026
25.68
25.76
25.57
25.64
24.50
27,434
Jan 6, 2026
25.68
25.73
25.62
25.66
24.52
18,610
Jan 5, 2026
25.67
25.81
25.66
25.67
24.53
16,906
Jan 2, 2026
25.65
25.70
25.62
25.65
24.51
35,957
Dec 31, 2025
25.66
25.69
25.62
25.65
24.51
40,985
Dec 30, 2025
25.57
25.66
25.56
25.59
24.45
11,283
Dec 29, 2025
25.63
25.65
25.55
25.63
24.49
16,864
Dec 26, 2025
25.65
25.66
25.53
25.60
24.46
26,562
Dec 24, 2025
25.58
25.67
25.55
25.60
24.46
28,437
Dec 23, 2025
25.58
25.58
25.47
25.56
24.42
22,227
Dec 22, 2025
25.56
25.64
25.53
25.53
24.40
14,472
Dec 19, 2025
25.63
25.66
25.52
25.56
24.42
39,040
Dec 18, 2025
25.46
25.66
25.42
25.66
24.52
36,358
Dec 17, 2025
25.49
25.57
25.41
25.44
24.31
31,989
Dec 16, 2025
25.48
25.57
25.41
25.50
24.37
46,176
Dec 15, 2025
25.55
25.59
25.38
25.43
24.30
43,560
Dec 12, 2025
25.53
25.54
25.35
25.49
24.36
16,508
Dec 11, 2025
25.50
25.57
25.40
25.54
24.40
21,612
Dec 10, 2025
25.46
25.48
25.36
25.42
24.29
32,861
Dec 9, 2025
25.41
25.54
25.37
25.38
24.25
22,806
Dec 8, 2025
25.40
25.56
25.30
25.38
24.25
38,968
Dec 5, 2025
0.384375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
25.42
25.52
25.17
25.40
24.27
57,956
Dec 4, 2025
25.83
25.85
25.69
25.72
24.21
38,871
Dec 3, 2025
25.80
25.88
25.75
25.76
24.25
25,993
Dec 2, 2025
25.73
25.81
25.71
25.74
24.23
25,713
Dec 1, 2025
25.80
25.87
25.70
25.70
24.19
22,071
Nov 28, 2025
25.83
25.88
25.72
25.74
24.23
38,687
Nov 26, 2025
25.82
25.90
25.69
25.78
24.27
38,984
Nov 25, 2025
25.82
25.85
25.70
25.76
24.25
23,876
Nov 24, 2025
25.69
25.84
25.69
25.73
24.22
38,341
Nov 21, 2025
25.73
25.76
25.52
25.59
24.09
133,393
Nov 20, 2025
25.89
25.95
25.56
25.70
24.19
45,528
Nov 19, 2025
25.90
25.90
25.79
25.81
24.29
28,199
Nov 18, 2025
25.75
25.92
25.75
25.86
24.34
1,237,382
Nov 17, 2025
25.88
25.92
25.77
25.85
24.33
15,311
Nov 14, 2025
25.85
25.94
25.83
25.87
24.35
10,454
Nov 13, 2025
25.90
25.95
25.80
25.83
24.31
16,668
Nov 12, 2025
25.94
25.95
25.86
25.88
24.36
24,687
Nov 11, 2025
25.85
25.97
25.64
25.90
24.38
36,984
Nov 10, 2025
25.83
25.99
25.78
25.83
24.31
24,680
Nov 7, 2025
25.85
25.85
25.76
25.76
24.25
40,197
