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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.28$1.2829,434——
1975-12-30$1.26$1.2633,962——
1975-12-29$1.24$1.24172,076——
1975-12-26$1.27$1.27104,151——
1975-12-24$1.25$1.2540,755——
1975-12-23$1.24$1.2463,396——
1975-12-22$1.21$1.2167,925——
1975-12-19$1.20$1.2076,981——
1975-12-18$1.23$1.2395,095——
1975-12-17$1.20$1.2049,812——
1975-12-16$1.19$1.1958,868——
1975-12-15$1.18$1.1861,132——
1975-12-12$1.13$1.1336,227——
1975-12-11$1.12$1.1247,547——
1975-12-10$1.12$1.1218,113——
1975-12-09$1.11$1.1167,925——
1975-12-08$1.14$1.1463,396——
1975-12-05$1.13$1.1367,925——
1975-12-04$1.12$1.1236,227——
1975-12-03$1.13$1.1370,189——
1975-12-02$1.15$1.1547,547——
1975-12-01$1.20$1.2054,340——
1975-11-28$1.20$1.2036,227——
1975-11-26$1.20$1.2049,812——
1975-11-25$1.20$1.20133,585——
1975-11-24$1.23$1.2376,981——
1975-11-21$1.25$1.2554,340——
1975-11-20$1.23$1.23106,416——
1975-11-19$1.26$1.2699,623——
1975-11-18$1.31$1.3174,717——
1975-11-17$1.31$1.3136,227——
1975-11-14$1.29$1.2911,321——
1975-11-13$1.27$1.27142,642——
1975-11-12$1.21$1.2152,076——
1975-11-11$1.19$1.19108,680——
1975-11-10$1.18$1.1865,661——
1975-11-07$1.16$1.1661,132——
1975-11-06$1.18$1.1870,189——
1975-11-05$1.16$1.1645,283——
1975-11-04$1.15$1.1552,076——
1975-11-03$1.14$1.1415,849——
1975-10-31$1.13$1.13237,737——
1975-10-30$1.15$1.1547,547——
1975-10-29$1.16$1.16253,586——
1975-10-28$1.19$1.1943,019——
1975-10-27$1.16$1.1670,189——
1975-10-24$1.21$1.2143,019——
1975-10-23$1.24$1.2433,962——
1975-10-22$1.21$1.2195,095——
1975-10-21$1.20$1.2070,189——
1975-10-20$1.23$1.2322,642——
1975-10-17$1.23$1.23242,265——
1975-10-16$1.24$1.2449,812——
1975-10-15$1.23$1.2352,076——
1975-10-14$1.23$1.2324,906——
1975-10-13$1.19$1.1952,076——
1975-10-10$1.16$1.1645,283——
1975-10-09$1.15$1.1556,604——
1975-10-08$1.16$1.1627,170——
1975-10-07$1.16$1.1611,321——
1975-10-06$1.18$1.1847,547——
1975-10-03$1.16$1.1640,755——
1975-10-02$1.13$1.1352,076——
1975-10-01$1.12$1.12187,925——
1975-09-30$1.15$1.1599,623——
1975-09-29$1.18$1.18160,755——
1975-09-26$1.19$1.1972,453——
1975-09-25$1.20$1.2038,491——
1975-09-24$1.23$1.2327,170——
1975-09-23$1.20$1.209,057——
1975-09-22$1.20$1.2056,604——
1975-09-19$1.23$1.2333,962——
1975-09-18$1.20$1.2015,849——
1975-09-17$1.21$1.2133,962——
1975-09-16$1.23$1.2313,585——
1975-09-15$1.20$1.2052,076——
1975-09-12$1.23$1.23242,265——
1975-09-11$1.21$1.2111,321——
1975-09-10$1.21$1.21246,793——
1975-09-09$1.24$1.2431,698——
1975-09-08$1.23$1.23129,057——
1975-09-05$1.23$1.2381,510——
1975-09-04$1.26$1.2611,321——
1975-09-03$1.28$1.2849,812——
1975-09-02$1.30$1.3015,849——
1975-08-29$1.29$1.2931,698——
1975-08-28$1.30$1.3013,585——
1975-08-27$1.30$1.3022,642——
1975-08-26$1.32$1.3213,585——
1975-08-25$1.31$1.319,057——
1975-08-22$1.29$1.2933,962——
1975-08-21$1.29$1.2933,962——
1975-08-20$1.30$1.30113,208——
1975-08-19$1.34$1.3433,962——
1975-08-18$1.37$1.3752,076——
1975-08-15$1.37$1.3724,906——
1975-08-14$1.36$1.3622,642——
1975-08-13$1.39$1.390——
1975-08-12$1.39$1.39237,737——
1975-08-11$1.40$1.4036,227——
1975-08-08$1.40$1.4033,962——
1975-08-07$1.40$1.4024,906——
1975-08-06$1.39$1.3918,113——
1975-08-05$1.39$1.3949,812——
1975-08-04$1.41$1.4113,585——
1975-08-01$1.42$1.420——
1975-07-31$1.42$1.424,528——
1975-07-30$1.42$1.4263,396——
1975-07-29$1.40$1.4013,585——
1975-07-28$1.42$1.4211,321——
1975-07-25$1.42$1.4213,585——
1975-07-24$1.42$1.4227,170——
1975-07-23$1.43$1.4354,340——
1975-07-22$1.45$1.4529,434——
1975-07-21$1.45$1.4518,113——
1975-07-18$1.45$1.4511,321——
1975-07-17$1.45$1.456,792——
1975-07-16$1.46$1.4638,491——
1975-07-15$1.47$1.4786,038——
1975-07-14$1.49$1.4999,623——
1975-07-11$1.44$1.4431,698——
1975-07-10$1.42$1.4258,868——
1975-07-09$1.42$1.4274,717——
1975-07-08$1.42$1.4252,076——
1975-07-07$1.42$1.4231,698——
1975-07-03$1.42$1.42160,755——
1975-07-02$1.42$1.4252,076——
1975-07-01$1.39$1.39124,529——
1975-06-30$1.40$1.40122,265——
1975-06-27$1.39$1.3954,340——
1975-06-26$1.39$1.3945,283——
1975-06-25$1.37$1.3795,095——
1975-06-24$1.39$1.3963,396——
1975-06-23$1.35$1.35230,944——
1975-06-20$1.35$1.3527,170——
1975-06-19$1.34$1.3440,755——
1975-06-18$1.32$1.3247,547——
1975-06-17$1.33$1.3322,642——
1975-06-16$1.32$1.32278,492——
1975-06-13$1.30$1.3054,340——
1975-06-12$1.32$1.3256,604——
1975-06-11$1.32$1.3238,491——
1975-06-10$1.32$1.322,264——
1975-06-09$1.32$1.3274,717——
1975-06-06$1.32$1.3295,095——
1975-06-05$1.33$1.3365,661——
1975-06-04$1.32$1.32101,887——
1975-06-03$1.33$1.3376,981——
1975-06-02$1.34$1.3424,906——
1975-05-30$1.35$1.3522,642——
1975-05-29$1.34$1.346,792——
1975-05-28$1.33$1.33371,322——
1975-05-27$1.33$1.3345,283——
1975-05-23$1.34$1.3467,925——
1975-05-22$1.35$1.3549,812——
1975-05-21$1.34$1.34258,114——
1975-05-20$1.34$1.34140,378——
1975-05-19$1.33$1.3329,434——
1975-05-16$1.32$1.3224,906——
1975-05-15$1.34$1.3436,227——
1975-05-14$1.35$1.3565,661——
1975-05-13$1.36$1.3640,755——
1975-05-12$1.37$1.3754,340——
1975-05-09$1.36$1.3665,661——
1975-05-08$1.34$1.3476,981——
1975-05-07$1.34$1.3495,095——
1975-05-06$1.34$1.3497,359——
1975-05-05$1.34$1.34135,850——
1975-05-02$1.34$1.3422,642——
1975-05-01$1.32$1.3227,170——
1975-04-30$1.33$1.3352,076——
1975-04-29$1.35$1.3543,019——
1975-04-28$1.35$1.3522,642——
1975-04-25$1.34$1.3465,661——
1975-04-24$1.32$1.3231,698——
1975-04-23$1.32$1.3240,755——
1975-04-22$1.34$1.34255,850——
1975-04-21$1.32$1.3229,434——
1975-04-18$1.33$1.33104,151——
1975-04-17$1.33$1.3340,755——
1975-04-16$1.34$1.34104,151——
1975-04-15$1.35$1.35344,152——
1975-04-14$1.34$1.3431,698——
1975-04-11$1.32$1.320——
1975-04-10$1.32$1.32104,151——
1975-04-09$1.30$1.3020,377——
1975-04-08$1.30$1.3031,698——
1975-04-07$1.31$1.3136,227——
1975-04-04$1.32$1.3211,321——
1975-04-03$1.32$1.3238,491——
1975-04-02$1.32$1.3229,434——
1975-04-01$1.34$1.3476,981——
1975-03-31$1.33$1.3322,642——
1975-03-27$1.32$1.3267,925——
1975-03-26$1.32$1.3213,585——
1975-03-25$1.32$1.32149,435——
1975-03-24$1.32$1.3213,585——
1975-03-21$1.34$1.34357,737——
1975-03-20$1.34$1.3429,434——
1975-03-19$1.35$1.3570,189——
1975-03-18$1.35$1.3549,812——
1975-03-17$1.35$1.3533,962——
1975-03-14$1.34$1.3467,925——
1975-03-13$1.35$1.3540,755——
1975-03-12$1.34$1.3415,849——
1975-03-11$1.33$1.3358,868——
1975-03-10$1.33$1.3333,962——
1975-03-07$1.35$1.3590,566——
1975-03-06$1.35$1.35124,529——
1975-03-05$1.35$1.3549,812——
1975-03-04$1.36$1.36516,228——
1975-03-03$1.35$1.3547,547——
1975-02-28$1.35$1.3511,321——
1975-02-27$1.34$1.3467,925——
1975-02-26$1.31$1.3140,755——
1975-02-25$1.32$1.3243,019——
1975-02-24$1.32$1.3224,906——
1975-02-21$1.33$1.3363,396——
1975-02-20$1.32$1.3270,189——
1975-02-19$1.32$1.3252,076——
1975-02-18$1.32$1.32138,114——
1975-02-14$1.36$1.3667,925——
1975-02-13$1.37$1.37199,246——
1975-02-12$1.34$1.3445,283——
1975-02-11$1.32$1.3233,962——
1975-02-10$1.34$1.3429,434——
1975-02-07$1.32$1.32176,604——
1975-02-06$1.32$1.32151,699——
1975-02-05$1.32$1.3281,510——
1975-02-04$1.29$1.2967,925——
1975-02-03$1.32$1.3286,038——
1975-01-31$1.31$1.31701,890——
1975-01-30$1.27$1.27158,491——
1975-01-29$1.28$1.28185,661——
1975-01-28$1.29$1.29221,888——
1975-01-27$1.30$1.30115,472——
1975-01-24$1.29$1.2929,434——
1975-01-23$1.29$1.2952,076——
1975-01-22$1.26$1.2663,396——
1975-01-21$1.28$1.2833,962——
1975-01-20$1.28$1.28106,416——
1975-01-17$1.28$1.2840,755——
1975-01-16$1.27$1.27101,887——
1975-01-15$1.29$1.2986,038——
1975-01-14$1.24$1.2445,283——
1975-01-13$1.30$1.3097,359——
1975-01-10$1.31$1.31192,454——
1975-01-09$1.29$1.29133,585——
1975-01-08$1.26$1.26142,642——
1975-01-07$1.20$1.2052,076——
1975-01-06$1.20$1.20142,642——
1975-01-03$1.15$1.1545,283——
1975-01-02$1.12$1.1247,547——