The Bank of New York Mellon CorporationBKNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $117.00 | $118.95 | $115.10 | $117.95 | 2.78M |
| 3/2/2026 | $117.01 | $120.41 | $116.61 | $119.47 | 2.65M |
| 2/27/2026 | $119.72 | $121.86 | $116.76 | $119.10 | 5.82M |
| 2/26/2026 | $120.52 | $123.14 | $120.52 | $121.61 | 3.57M |
| 2/25/2026 | $118.00 | $120.46 | $117.00 | $120.31 | 4.02M |
| 2/24/2026 | $114.92 | $117.44 | $114.11 | $116.55 | 4.15M |
| 2/23/2026 | $117.68 | $119.00 | $114.12 | $115.54 | 3.46M |
| 2/20/2026 | $118.12 | $119.21 | $117.14 | $118.19 | 3.45M |
| 2/19/2026 | $118.52 | $119.13 | $116.55 | $118.16 | 2.21M |
| 2/18/2026 | $119.06 | $120.54 | $118.67 | $119.49 | 4.36M |
| 2/17/2026 | $118.00 | $120.20 | $118.00 | $118.80 | 2.96M |
| 2/13/2026 | $114.15 | $117.84 | $112.83 | $117.74 | 3.68M |
| 2/12/2026 | $122.17 | $123.11 | $113.46 | $114.91 | 6.56M |
| 2/11/2026 | $126.90 | $127.83 | $121.64 | $121.70 | 5.80M |
| 2/10/2026 | $127.41 | $128.76 | $123.46 | $126.45 | 5.23M |
| 2/9/2026 | $124.23 | $128.00 | $123.79 | $127.61 | 3.61M |
| 2/6/2026 | $122.06 | $124.46 | $122.06 | $124.32 | 3.90M |
| 2/5/2026 | $120.35 | $121.39 | $119.30 | $120.51 | 3.22M |
| 2/4/2026 | $119.53 | $122.03 | $118.86 | $121.32 | 4.16M |
| 2/3/2026 | $122.09 | $122.60 | $117.83 | $119.32 | 3.42M |
| 2/2/2026 | $119.90 | $121.80 | $119.85 | $121.61 | 3.06M |
| 1/30/2026 | $120.10 | $120.57 | $119.10 | $119.92 | 3.06M |
| 1/29/2026 | $119.74 | $121.58 | $118.84 | $121.49 | 3.90M |
| 1/28/2026 | $118.95 | $119.15 | $117.96 | $118.90 | 2.46M |
| 1/27/2026 | $119.25 | $119.82 | $118.57 | $118.87 | 2.66M |
| 1/26/2026 | $118.14 | $119.18 | $117.68 | $119.02 | 3.10M |
| 1/23/2026 | $119.15 | $119.52 | $117.35 | $117.61 | 3.86M |
| 1/22/2026 | $120.72 | $121.47 | $119.95 | $120.18 | 3.44M |
| 1/21/2026 | $121.00 | $121.82 | $119.18 | $119.76 | 4.29M |
| 1/20/2026 | $119.84 | $121.78 | $119.40 | $120.68 | 5.03M |
| 1/16/2026 | $123.78 | $124.35 | $121.27 | $121.33 | 4.72M |
| 1/15/2026 | $125.23 | $125.89 | $123.08 | $123.97 | 3.70M |
| 1/14/2026 | $122.89 | $124.93 | $122.67 | $124.59 | 6.13M |
| 1/13/2026 | $121.26 | $123.01 | $119.88 | $122.93 | 7.29M |
| 1/12/2026 | $119.05 | $120.70 | $118.50 | $120.66 | 3.79M |
| 1/9/2026 | $119.73 | $120.78 | $119.02 | $119.04 | 3.00M |
| 1/8/2026 | $120.32 | $121.28 | $119.41 | $120.05 | 2.87M |
| 1/7/2026 | $121.62 | $122.11 | $120.18 | $120.45 | 2.82M |
| 1/6/2026 | $122.01 | $122.04 | $119.86 | $121.31 | 3.61M |
| 1/5/2026 | $117.50 | $122.36 | $117.15 | $121.04 | 6.01M |
| 1/2/2026 | $116.01 | $117.06 | $115.31 | $117.04 | 3.17M |
| 12/31/2025 | $117.00 | $117.10 | $116.04 | $116.09 | 1.91M |
| 12/30/2025 | $117.69 | $117.69 | $116.58 | $116.88 | 2.21M |
| 12/29/2025 | $117.61 | $118.00 | $117.04 | $117.47 | 2.69M |
| 12/26/2025 | $118.02 | $118.36 | $117.28 | $117.47 | 1.53M |
| 12/24/2025 | $117.33 | $118.43 | $117.02 | $118.22 | 1.42M |
| 12/23/2025 | $117.20 | $118.13 | $116.96 | $117.22 | 2.66M |
| 12/22/2025 | $116.39 | $117.59 | $116.04 | $117.26 | 3.83M |
| 12/19/2025 | $114.58 | $116.09 | $114.58 | $115.84 | 8.47M |
| 12/18/2025 | $114.35 | $115.31 | $113.91 | $114.45 | 2.88M |
| 12/17/2025 | $114.35 | $115.44 | $113.45 | $113.56 | 3.77M |
| 12/16/2025 | $117.03 | $117.06 | $114.08 | $114.35 | 5.19M |
| 12/15/2025 | $117.56 | $118.02 | $116.50 | $116.96 | 3.55M |
| 12/12/2025 | $118.97 | $119.18 | $116.75 | $117.03 | 3.42M |
| 12/11/2025 | $117.85 | $119.40 | $117.58 | $118.68 | 4.79M |
| 12/10/2025 | $116.16 | $118.88 | $114.70 | $118.38 | 5.26M |
| 12/9/2025 | $114.55 | $117.29 | $114.52 | $115.93 | 3.83M |
| 12/8/2025 | $114.39 | $114.99 | $113.78 | $114.44 | 3.06M |
| 12/5/2025 | $113.41 | $114.96 | $113.40 | $114.02 | 2.63M |
| 12/4/2025 | $113.21 | $114.43 | $113.21 | $113.95 | 2.56M |