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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.61$1.61101,887——
1976-12-30$1.57$1.5779,246——
1976-12-29$1.58$1.58151,699——
1976-12-28$1.57$1.5749,812——
1976-12-27$1.55$1.55113,208——
1976-12-23$1.57$1.57160,755——
1976-12-22$1.59$1.59131,321——
1976-12-21$1.57$1.5745,283——
1976-12-20$1.55$1.5583,774——
1976-12-17$1.55$1.5590,566——
1976-12-16$1.55$1.55283,020——
1976-12-15$1.55$1.5576,981——
1976-12-14$1.56$1.5690,566——
1976-12-13$1.55$1.5576,981——
1976-12-10$1.53$1.53126,793——
1976-12-09$1.55$1.55181,133——
1976-12-08$1.53$1.53328,303——
1976-12-07$1.44$1.44244,529——
1976-12-06$1.42$1.42160,755——
1976-12-03$1.42$1.4292,831——
1976-12-02$1.42$1.42482,266——
1976-12-01$1.37$1.3781,510——
1976-11-30$1.37$1.37160,755——
1976-11-29$1.37$1.3761,132——
1976-11-26$1.36$1.36715,475——
1976-11-24$1.40$1.40240,001——
1976-11-23$1.37$1.3738,491——
1976-11-22$1.39$1.3949,812——
1976-11-19$1.39$1.39144,906——
1976-11-18$1.39$1.3967,925——
1976-11-17$1.37$1.3776,981——
1976-11-16$1.35$1.3518,113——
1976-11-15$1.35$1.3556,604——
1976-11-12$1.34$1.3452,076——
1976-11-11$1.34$1.3445,283——
1976-11-10$1.34$1.3470,189——
1976-11-09$1.35$1.3540,755——
1976-11-08$1.35$1.3558,868——
1976-11-05$1.39$1.3997,359——
1976-11-04$1.37$1.3736,227——
1976-11-03$1.35$1.3538,491——
1976-11-01$1.35$1.3538,491——
1976-10-29$1.33$1.33167,548——
1976-10-28$1.35$1.3552,076——
1976-10-27$1.34$1.3433,962——
1976-10-26$1.33$1.33133,585——
1976-10-25$1.34$1.3458,868——
1976-10-22$1.34$1.3454,340——
1976-10-21$1.35$1.3567,925——
1976-10-20$1.35$1.3567,925——
1976-10-19$1.37$1.37120,000——
1976-10-18$1.37$1.37196,982——
1976-10-15$1.40$1.4058,868——
1976-10-14$1.40$1.4022,642——
1976-10-13$1.42$1.42147,170——
1976-10-12$1.40$1.40203,774——
1976-10-11$1.42$1.4218,113——
1976-10-08$1.42$1.42124,529——
1976-10-07$1.42$1.4240,755——
1976-10-06$1.42$1.42106,416——
1976-10-05$1.40$1.40172,076——
1976-10-04$1.41$1.4124,906——
1976-10-01$1.40$1.4052,076——
1976-09-30$1.39$1.3952,076——
1976-09-29$1.39$1.3967,925——
1976-09-28$1.39$1.39255,850——
1976-09-27$1.42$1.4227,170——
1976-09-24$1.42$1.42425,662——
1976-09-23$1.45$1.4581,510——
1976-09-22$1.45$1.45117,736——
1976-09-21$1.47$1.4740,755——
1976-09-20$1.43$1.43258,114——
1976-09-17$1.43$1.4322,642——
1976-09-16$1.42$1.4292,831——
1976-09-15$1.42$1.4218,113——
1976-09-14$1.42$1.42201,510——
1976-09-13$1.43$1.4338,491——
1976-09-10$1.42$1.4240,755——
1976-09-09$1.42$1.4252,076——
1976-09-08$1.42$1.4274,717——
1976-09-07$1.40$1.40110,944——
1976-09-03$1.42$1.4231,698——
1976-09-02$1.42$1.4213,585——
1976-09-01$1.42$1.4243,019——
1976-08-31$1.41$1.4122,642——
1976-08-30$1.41$1.4138,491——
1976-08-27$1.41$1.4127,170——
1976-08-26$1.42$1.4233,962——
1976-08-25$1.42$1.4238,491——
1976-08-24$1.40$1.4024,906——
1976-08-23$1.42$1.4240,755——
1976-08-20$1.43$1.4333,962——
1976-08-19$1.44$1.4438,491——
1976-08-18$1.45$1.4558,868——
1976-08-17$1.45$1.4543,019——
1976-08-16$1.43$1.43217,359——
1976-08-13$1.44$1.4424,906——
1976-08-12$1.43$1.4338,491——
1976-08-11$1.42$1.42131,321——
1976-08-10$1.42$1.4233,962——
1976-08-09$1.42$1.4211,321——
1976-08-06$1.42$1.42174,340——
1976-08-05$1.42$1.42233,208——
1976-08-04$1.43$1.4324,906——
1976-08-03$1.44$1.4454,340——
1976-08-02$1.44$1.4418,113——
1976-07-30$1.44$1.4454,340——
1976-07-29$1.44$1.4429,434——
1976-07-28$1.44$1.44101,887——
1976-07-27$1.43$1.43149,435——
1976-07-26$1.43$1.4318,113——
1976-07-23$1.42$1.4274,717——
1976-07-22$1.42$1.4254,340——
1976-07-21$1.44$1.44183,397——
1976-07-20$1.41$1.4136,227——
1976-07-19$1.42$1.4267,925——
1976-07-16$1.45$1.45280,756——
1976-07-15$1.44$1.4490,566——
1976-07-14$1.45$1.45108,680——
1976-07-13$1.45$1.4565,661——
1976-07-12$1.45$1.4586,038——
1976-07-09$1.42$1.4265,661——
1976-07-08$1.43$1.4347,547——
1976-07-07$1.42$1.4276,981——
1976-07-06$1.39$1.3967,925——
1976-07-02$1.40$1.402,264——
1976-07-01$1.42$1.4267,925——
1976-06-30$1.42$1.421,070,948——
1976-06-29$1.42$1.4263,396——
1976-06-28$1.42$1.4267,925——
1976-06-25$1.42$1.42120,000——
1976-06-24$1.41$1.4149,812——
1976-06-23$1.39$1.3938,491——
1976-06-22$1.40$1.4092,831——
1976-06-21$1.41$1.4158,868——
1976-06-18$1.42$1.4256,604——
1976-06-17$1.41$1.41138,114——
1976-06-16$1.42$1.4292,831——
1976-06-15$1.42$1.4240,755——
1976-06-14$1.41$1.4147,547——
1976-06-11$1.41$1.4115,849——
1976-06-10$1.39$1.3947,547——
1976-06-09$1.39$1.3931,698——
1976-06-08$1.41$1.4133,962——
1976-06-07$1.39$1.3918,113——
1976-06-04$1.39$1.3929,434——
1976-06-03$1.36$1.36144,906——
1976-06-02$1.36$1.3656,604——
1976-06-01$1.37$1.3733,962——
1976-05-28$1.36$1.3686,038——
1976-05-27$1.35$1.3547,547——
1976-05-26$1.35$1.3529,434——
1976-05-25$1.36$1.3679,246——
1976-05-24$1.34$1.3449,812——
1976-05-21$1.35$1.3547,547——
1976-05-20$1.35$1.3558,868——
1976-05-19$1.37$1.3718,113——
1976-05-18$1.37$1.3729,434——
1976-05-17$1.41$1.41117,736——
1976-05-14$1.40$1.4052,076——
1976-05-13$1.41$1.4127,170——
1976-05-12$1.42$1.4240,755——
1976-05-11$1.40$1.4081,510——
1976-05-10$1.42$1.4254,340——
1976-05-07$1.39$1.3967,925——
1976-05-06$1.37$1.3722,642——
1976-05-05$1.39$1.39122,265——
1976-05-04$1.42$1.4267,925——
1976-05-03$1.37$1.3756,604——
1976-04-30$1.40$1.4072,453——
1976-04-29$1.42$1.42101,887——
1976-04-28$1.42$1.42142,642——
1976-04-27$1.42$1.4252,076——
1976-04-26$1.42$1.4256,604——
1976-04-23$1.42$1.4292,831——
1976-04-22$1.42$1.4236,227——
1976-04-21$1.42$1.42258,114——
1976-04-20$1.42$1.42115,472——
1976-04-19$1.42$1.4279,246——
1976-04-15$1.43$1.4367,925——
1976-04-14$1.43$1.43269,435——
1976-04-13$1.43$1.4381,510——
1976-04-12$1.43$1.4376,981——
1976-04-09$1.42$1.4263,396——
1976-04-08$1.42$1.4279,246——
1976-04-07$1.43$1.43117,736——
1976-04-06$1.41$1.4195,095——
1976-04-05$1.42$1.4281,510——
1976-04-02$1.43$1.4372,453——
1976-04-01$1.43$1.4315,849——
1976-03-31$1.45$1.45129,057——
1976-03-30$1.43$1.4349,812——
1976-03-29$1.45$1.4592,831——
1976-03-26$1.43$1.43120,000——
1976-03-25$1.42$1.4286,038——
1976-03-24$1.37$1.3749,812——
1976-03-23$1.35$1.3588,302——
1976-03-22$1.35$1.3536,227——
1976-03-19$1.35$1.3529,434——
1976-03-18$1.34$1.3452,076——
1976-03-17$1.33$1.3347,547——
1976-03-16$1.33$1.3327,170——
1976-03-15$1.32$1.3249,812——
1976-03-12$1.32$1.32513,964——
1976-03-11$1.32$1.32230,944——
1976-03-10$1.32$1.3295,095——
1976-03-09$1.32$1.3288,302——
1976-03-08$1.31$1.31192,454——
1976-03-05$1.36$1.3665,661——
1976-03-04$1.37$1.3763,396——
1976-03-03$1.37$1.37292,077——
1976-03-02$1.40$1.40144,906——
1976-03-01$1.42$1.4290,566——
1976-02-27$1.43$1.4354,340——
1976-02-26$1.42$1.4249,812——
1976-02-25$1.41$1.4195,095——
1976-02-24$1.42$1.4243,019——
1976-02-23$1.42$1.42122,265——
1976-02-20$1.42$1.4220,377——
1976-02-19$1.43$1.4345,283——
1976-02-18$1.42$1.42110,944——
1976-02-17$1.45$1.4547,547——
1976-02-13$1.43$1.4347,547——
1976-02-12$1.40$1.4047,547——
1976-02-11$1.42$1.4292,831——
1976-02-10$1.41$1.4145,283——
1976-02-09$1.42$1.4290,566——
1976-02-06$1.42$1.42131,321——
1976-02-05$1.39$1.39124,529——
1976-02-04$1.40$1.4054,340——
1976-02-03$1.40$1.4049,812——
1976-02-02$1.40$1.4086,038——
1976-01-30$1.42$1.42144,906——
1976-01-29$1.39$1.39199,246——
1976-01-28$1.36$1.36117,736——
1976-01-27$1.32$1.3279,246——
1976-01-26$1.32$1.32292,077——
1976-01-23$1.29$1.29120,000——
1976-01-22$1.28$1.2899,623——
1976-01-21$1.29$1.29124,529——
1976-01-20$1.31$1.31264,907——
1976-01-19$1.28$1.2899,623——
1976-01-16$1.30$1.30104,151——
1976-01-15$1.30$1.30201,510——
1976-01-14$1.31$1.3181,510——
1976-01-13$1.31$1.31147,170——
1976-01-12$1.30$1.30244,529——
1976-01-09$1.30$1.30158,491——
1976-01-08$1.29$1.29124,529——
1976-01-07$1.29$1.29217,359——
1976-01-06$1.29$1.2963,396——
1976-01-05$1.30$1.3052,076——
1976-01-02$1.29$1.2913,585——