NYSE:BNY | Historical Stock Price | Bank of New York Mellon Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$3.29$11.61$40.94$144.36$509.061973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.34$1.34120,000——
1973-12-28$1.32$1.3279,246——
1973-12-27$1.31$1.31104,151——
1973-12-26$1.32$1.3238,491——
1973-12-24$1.33$1.33104,151——
1973-12-21$1.32$1.3247,547——
1973-12-20$1.32$1.3261,132——
1973-12-19$1.32$1.32110,944——
1973-12-18$1.33$1.3356,604——
1973-12-17$1.33$1.3338,491——
1973-12-14$1.34$1.3415,849——
1973-12-13$1.32$1.32201,510——
1973-12-12$1.31$1.3149,812——
1973-12-11$1.32$1.3236,227——
1973-12-10$1.32$1.3295,095——
1973-12-07$1.32$1.32126,793——
1973-12-06$1.32$1.3236,227——
1973-12-05$1.32$1.32117,736——
1973-12-04$1.34$1.3486,038——
1973-12-03$1.32$1.3292,831——
1973-11-30$1.34$1.3458,868——
1973-11-29$1.34$1.3438,491——
1973-11-28$1.37$1.3731,698——
1973-11-27$1.39$1.39104,151——
1973-11-26$1.40$1.4020,377——
1973-11-23$1.43$1.4338,491——
1973-11-21$1.43$1.4333,962——
1973-11-20$1.43$1.4374,717——
1973-11-19$1.45$1.4515,849——
1973-11-16$1.47$1.4731,698——
1973-11-15$1.46$1.4647,547——
1973-11-14$1.48$1.4811,321——
1973-11-13$1.48$1.4811,321——
1973-11-12$1.49$1.4943,019——
1973-11-09$1.48$1.4849,812——
1973-11-08$1.53$1.5340,755——
1973-11-07$1.51$1.5124,906——
1973-11-06$1.49$1.4945,283——
1973-11-05$1.51$1.51122,265——
1973-11-02$1.57$1.5729,434——
1973-11-01$1.57$1.57101,887——
1973-10-31$1.59$1.5943,019——
1973-10-30$1.60$1.6038,491——
1973-10-29$1.60$1.6061,132——
1973-10-26$1.57$1.5743,019——
1973-10-25$1.53$1.5365,661——
1973-10-24$1.52$1.5224,906——
1973-10-23$1.52$1.5254,340——
1973-10-22$1.53$1.5347,547——
1973-10-19$1.58$1.5865,661——
1973-10-18$1.58$1.5829,434——
1973-10-17$1.59$1.5943,019——
1973-10-16$1.58$1.5865,661——
1973-10-15$1.60$1.6013,585——
1973-10-12$1.61$1.6152,076——
1973-10-11$1.60$1.6070,189——
1973-10-10$1.61$1.6133,962——
1973-10-09$1.62$1.6236,227——
1973-10-08$1.60$1.6020,377——
1973-10-05$1.60$1.6024,906——
1973-10-04$1.59$1.59131,321——
1973-10-03$1.55$1.55124,529——
1973-10-02$1.52$1.52129,057——
1973-10-01$1.51$1.5161,132——
1973-09-28$1.51$1.5154,340——
1973-09-27$1.50$1.5040,755——
1973-09-26$1.46$1.46104,151——
1973-09-25$1.45$1.4567,925——
1973-09-24$1.45$1.4556,604——
1973-09-21$1.45$1.4597,359——
1973-09-20$1.45$1.4533,962——
1973-09-19$1.45$1.4549,812——
1973-09-18$1.45$1.4547,547——
1973-09-17$1.45$1.4554,340——
1973-09-14$1.45$1.45110,944——
1973-09-13$1.47$1.47249,058——
1973-09-12$1.47$1.4749,812——
1973-09-11$1.45$1.4543,019——
1973-09-10$1.45$1.4529,434——
1973-09-07$1.45$1.4513,585——
1973-09-06$1.47$1.4774,717——
1973-09-05$1.45$1.4536,227——
1973-09-04$1.45$1.4515,849——
1973-08-31$1.44$1.44113,208——
1973-08-30$1.45$1.4524,906——
1973-08-29$1.43$1.4318,113——
1973-08-28$1.43$1.434,528——
1973-08-27$1.42$1.4238,491——
1973-08-24$1.42$1.4220,377——
1973-08-23$1.40$1.4045,283——
1973-08-22$1.42$1.4247,547——
1973-08-21$1.47$1.4729,434——
1973-08-20$1.48$1.4818,113——
1973-08-17$1.49$1.4979,246——
1973-08-16$1.45$1.45120,000——
1973-08-15$1.48$1.4874,717——
1973-08-14$1.48$1.4879,246——
1973-08-13$1.49$1.4947,547——
1973-08-10$1.49$1.4961,132——
1973-08-09$1.49$1.4945,283——
1973-08-08$1.49$1.49115,472——
1973-08-07$1.50$1.5063,396——
1973-08-06$1.50$1.5020,377——
1973-08-03$1.49$1.4986,038——
1973-08-02$1.49$1.492,264——
1973-08-01$1.49$1.4972,453——
1973-07-31$1.49$1.4938,491——
1973-07-30$1.49$1.4924,906——
1973-07-27$1.49$1.49149,435——
1973-07-26$1.50$1.50181,133——
1973-07-25$1.50$1.50131,321——
1973-07-24$1.49$1.4940,755——
1973-07-23$1.50$1.5031,698——
1973-07-20$1.47$1.47230,944——
1973-07-19$1.49$1.49253,586——
1973-07-18$1.48$1.48348,681——
1973-07-17$1.50$1.5038,491——
1973-07-16$1.52$1.5233,962——
1973-07-13$1.52$1.5258,868——
1973-07-12$1.53$1.5358,868——
1973-07-11$1.52$1.5227,170——
1973-07-10$1.52$1.5295,095——
1973-07-09$1.52$1.5249,812——
1973-07-06$1.51$1.5161,132——
1973-07-05$1.51$1.5118,113——
1973-07-03$1.51$1.5172,453——
1973-07-02$1.51$1.5118,113——
1973-06-29$1.50$1.5092,831——
1973-06-28$1.50$1.5027,170——
1973-06-27$1.50$1.5013,585——
1973-06-26$1.50$1.5043,019——
1973-06-25$1.50$1.506,792——
1973-06-22$1.50$1.504,528——
1973-06-21$1.50$1.506,792——
1973-06-20$1.51$1.5115,849——
1973-06-19$1.50$1.5067,925——
1973-06-18$1.49$1.4929,434——
1973-06-15$1.50$1.506,792——
1973-06-14$1.50$1.5022,642——
1973-06-13$1.50$1.5015,849——
1973-06-12$1.51$1.514,528——
1973-06-11$1.51$1.5190,566——
1973-06-08$1.49$1.496,792——
1973-06-07$1.49$1.4979,246——
1973-06-06$1.48$1.4858,868——
1973-06-05$1.48$1.4836,227——
1973-06-04$1.48$1.4892,831——
1973-06-01$1.49$1.4927,170——
1973-05-31$1.51$1.5111,321——
1973-05-30$1.50$1.5011,321——
1973-05-29$1.50$1.5067,925——
1973-05-25$1.51$1.5181,510——
1973-05-24$1.50$1.5022,642——
1973-05-23$1.49$1.4933,962——
1973-05-22$1.48$1.48124,529——
1973-05-21$1.47$1.4786,038——
1973-05-18$1.49$1.4940,755——
1973-05-17$1.49$1.4913,585——
1973-05-16$1.48$1.4854,340——
1973-05-15$1.48$1.4872,453——
1973-05-14$1.49$1.4915,849——
1973-05-11$1.50$1.5015,849——
1973-05-10$1.50$1.5020,377——
1973-05-09$1.50$1.50378,115——
1973-05-08$1.48$1.4822,642——
1973-05-07$1.49$1.4961,132——
1973-05-04$1.49$1.4956,604——
1973-05-03$1.49$1.4976,981——