Skip to main content
BNY logo

The Bank of New York Mellon Corporation

BNYNYSEFinancialsBanks - Diversified

$142.09Today:- (-)1Y +33.14%

As of Oct 15, 2026 close

Market cap
$98.36B
P/E (TTM)
16.14
Forward P/E
13.38
Dividend yield
1.60%
52-week range
$103.11$165.84
Volume (live)
-
Avg. volume (3M)
3.80M

The Bank of New York Mellon (BNY) Historical Stock Prices

Analyze The Bank of New York Mellon (BNY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Bank of New York Mellon (BNY) Interactive Price Chart

Interactive historical price chart showing The Bank of New York Mellon stock price movements and trends across multiple time periods.

Loading chart...

BNY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BNY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026139.81142.63135.13142.09142.096.99M
Oct 14, 2026138.92139.12135.27137.64137.647.39M
Oct 13, 2026143.38143.91140.24141.03141.033.54M
Oct 12, 2026142.93144.42142.71142.85142.851.87M
Oct 9, 2026143.64144.20142.40142.71142.712.30M
Oct 8, 2026142.17144.03141.33143.61143.613.44M
Oct 7, 2026142.34142.85140.75142.72142.722.05M
Oct 6, 2026144.11144.84142.76143.73143.732.34M
Oct 5, 2026145.60145.65143.32143.75143.753.84M
Oct 2, 2026144.55145.90143.69145.40145.402.81M
Oct 1, 2026143.66144.35140.91143.92143.925.60M
Sep 30, 2026146.86147.48144.63144.63144.634.26M
Sep 29, 2026148.65148.79146.28146.98146.984.12M
Sep 28, 2026149.57149.87147.80148.44148.442.91M
Sep 25, 2026150.45151.35148.51150.15150.153.60M
Sep 24, 2026149.54150.43148.91150.19150.193.54M
Sep 23, 2026149.51152.28149.21149.51149.513.70M
Sep 22, 2026153.12153.29148.88150.17150.175.99M
Sep 21, 2026155.19155.48153.24153.89153.893.44M
Sep 18, 2026152.26153.90151.78153.79153.798.06M
Sep 17, 2026154.52155.00151.93153.02153.025.70M
Sep 16, 2026154.81156.05152.35153.47153.473.13M
Sep 15, 2026156.31156.88152.54154.67154.675.04M
Sep 14, 2026163.00163.10156.66157.66157.662.98M
Sep 11, 2026164.71165.23161.84162.66162.662.26M
Sep 10, 2026162.46163.51162.00162.59162.592.66M
Sep 9, 2026162.02163.56161.11162.51162.512.97M
Sep 8, 2026163.92164.80161.47162.85162.852.40M
Sep 4, 2026163.58165.84163.58164.84164.842.37M
Sep 3, 2026163.00164.63162.17164.33164.332.59M
Sep 2, 2026161.13163.40159.65162.04162.043.17M
Sep 1, 2026160.41161.95159.41160.51160.513.14M
Aug 31, 2026162.26162.82161.13161.28161.286.03M
Aug 28, 2026162.67163.46161.69162.50162.502.35M
Aug 27, 2026162.46164.03161.20162.24162.242.33M
Aug 26, 2026164.05164.13162.02163.08163.082.06M
Aug 25, 2026162.06164.02161.04163.65163.651.97M
Aug 24, 2026158.50162.35158.50162.14162.141.82M
Aug 21, 2026158.69160.20158.10158.49158.492.50M
Aug 20, 2026159.42161.01157.15157.24157.242.21M
Aug 19, 2026165.07165.07159.40159.76159.762.33M
Aug 18, 2026164.24164.89162.91163.93163.932.02M
Aug 17, 2026163.29165.69162.99164.27164.272.33M
Aug 14, 2026161.95163.32161.66163.24163.241.92M
Aug 13, 2026162.93163.66161.00162.25162.251.95M
Aug 12, 2026161.40163.26160.96162.93162.932.10M
Aug 11, 2026159.50160.94159.16160.32160.321.54M
Aug 10, 2026157.70160.11157.50159.43159.432.64M
Aug 7, 2026158.37158.92157.00157.61157.612.79M
Aug 6, 2026159.34159.99158.16158.82158.822.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.