The Bank of New York Mellon CorporationBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $112.10 | $113.77 | $112.00 | $113.09 | 2.60M |
| 12/2/2025 | $112.23 | $113.03 | $111.81 | $112.08 | 2.96M |
| 12/1/2025 | $111.77 | $112.64 | $111.43 | $111.81 | 2.89M |
| 11/28/2025 | $112.06 | $112.73 | $111.45 | $112.10 | 1.72M |
| 11/26/2025 | $109.60 | $112.02 | $109.27 | $111.39 | 3.08M |
| 11/25/2025 | $108.45 | $109.30 | $107.41 | $109.13 | 3.16M |
| 11/24/2025 | $106.60 | $108.20 | $105.49 | $108.07 | 5.51M |
| 11/21/2025 | $106.95 | $107.62 | $105.42 | $106.43 | 4.20M |
| 11/20/2025 | $108.79 | $109.62 | $106.22 | $106.46 | 2.57M |
| 11/19/2025 | $107.28 | $108.14 | $106.86 | $107.51 | 3.24M |
| 11/18/2025 | $106.50 | $108.13 | $105.85 | $107.50 | 3.77M |
| 11/17/2025 | $110.46 | $110.73 | $106.70 | $106.77 | 3.55M |
| 11/14/2025 | $110.62 | $112.01 | $109.50 | $110.48 | 4.47M |
| 11/13/2025 | $112.25 | $112.86 | $110.75 | $111.04 | 2.83M |
| 11/12/2025 | $111.82 | $113.74 | $111.61 | $112.64 | 3.09M |
| 11/11/2025 | $110.90 | $111.94 | $110.87 | $111.25 | 2.09M |
| 11/10/2025 | $109.55 | $111.46 | $109.45 | $110.96 | 2.55M |
| 11/7/2025 | $108.06 | $109.67 | $107.36 | $109.64 | 3.29M |
| 11/6/2025 | $108.53 | $109.04 | $107.74 | $108.42 | 3.25M |
| 11/5/2025 | $108.18 | $109.06 | $107.29 | $108.69 | 2.04M |
| 11/4/2025 | $107.07 | $108.57 | $106.26 | $108.00 | 3.74M |
| 11/3/2025 | $108.02 | $108.54 | $106.87 | $108.06 | 3.39M |
| 10/31/2025 | $107.32 | $108.28 | $106.71 | $107.93 | 2.77M |
| 10/30/2025 | $106.73 | $108.76 | $106.48 | $107.92 | 2.37M |
| 10/29/2025 | $108.13 | $108.46 | $106.62 | $107.05 | 4.26M |
| 10/28/2025 | $107.98 | $108.92 | $107.48 | $108.45 | 3.16M |
| 10/27/2025 | $108.17 | $108.45 | $107.52 | $107.58 | 2.32M |
| 10/24/2025 | $107.25 | $108.58 | $107.25 | $107.99 | 2.25M |
| 10/23/2025 | $107.37 | $107.37 | $106.24 | $106.68 | 2.72M |
| 10/22/2025 | $107.14 | $107.48 | $105.36 | $107.03 | 3.37M |
| 10/21/2025 | $108.33 | $108.67 | $107.00 | $107.00 | 4.88M |
| 10/20/2025 | $106.52 | $109.05 | $106.52 | $108.50 | 3.98M |
| 10/17/2025 | $107.10 | $107.10 | $103.11 | $105.98 | 7.93M |
| 10/16/2025 | $107.70 | $110.19 | $106.03 | $106.72 | 6.86M |
| 10/15/2025 | $107.97 | $109.24 | $106.77 | $108.93 | 5.55M |
| 10/14/2025 | $105.78 | $108.20 | $105.51 | $107.11 | 4.09M |