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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.35$1.3565,661——
1977-12-29$1.34$1.3472,453——
1977-12-28$1.34$1.34208,303——
1977-12-27$1.34$1.34305,662——
1977-12-23$1.33$1.3361,132——
1977-12-22$1.32$1.32203,774——
1977-12-21$1.32$1.3261,132——
1977-12-20$1.31$1.31108,680——
1977-12-19$1.33$1.33280,756——
1977-12-16$1.34$1.34360,001——
1977-12-15$1.35$1.35292,077——
1977-12-14$1.35$1.3563,396——
1977-12-13$1.35$1.3538,491——
1977-12-12$1.39$1.39237,737——
1977-12-09$1.36$1.3629,434——
1977-12-08$1.39$1.3938,491——
1977-12-07$1.36$1.3656,604——
1977-12-06$1.36$1.3686,038——
1977-12-05$1.37$1.379,057——
1977-12-02$1.37$1.37104,151——
1977-12-01$1.36$1.3645,283——
1977-11-30$1.37$1.3772,453——
1977-11-29$1.40$1.4056,604——
1977-11-28$1.40$1.4022,642——
1977-11-25$1.42$1.424,528——
1977-11-23$1.42$1.4286,038——
1977-11-22$1.42$1.4215,849——
1977-11-21$1.41$1.4136,227——
1977-11-18$1.42$1.42110,944——
1977-11-17$1.40$1.4013,585——
1977-11-16$1.40$1.4029,434——
1977-11-15$1.39$1.3943,019——
1977-11-14$1.37$1.3747,547——
1977-11-11$1.40$1.40110,944——
1977-11-10$1.37$1.3747,547——
1977-11-09$1.35$1.3547,547——
1977-11-08$1.34$1.34169,812——
1977-11-07$1.34$1.34104,151——
1977-11-04$1.32$1.3279,246——
1977-11-03$1.36$1.3692,831——
1977-11-02$1.35$1.3547,547——
1977-11-01$1.34$1.3465,661——
1977-10-31$1.34$1.34217,359——
1977-10-28$1.35$1.3513,585——
1977-10-27$1.36$1.3672,453——
1977-10-26$1.36$1.36249,058——
1977-10-25$1.36$1.3661,132——
1977-10-24$1.40$1.4049,812——
1977-10-21$1.41$1.4127,170——
1977-10-20$1.42$1.429,057——
1977-10-19$1.42$1.4227,170——
1977-10-18$1.43$1.432,264——
1977-10-17$1.43$1.4349,812——
1977-10-14$1.45$1.4511,321——
1977-10-13$1.45$1.459,057——
1977-10-12$1.47$1.4727,170——
1977-10-11$1.47$1.4729,434——
1977-10-10$1.47$1.479,057——
1977-10-07$1.45$1.4527,170——
1977-10-06$1.45$1.4522,642——
1977-10-05$1.45$1.4533,962——
1977-10-04$1.46$1.4624,906——
1977-10-03$1.45$1.4531,698——
1977-09-30$1.45$1.4533,962——
1977-09-29$1.45$1.4531,698——
1977-09-28$1.45$1.4545,283——
1977-09-27$1.46$1.4649,812——
1977-09-26$1.49$1.4933,962——
1977-09-23$1.48$1.4838,491——
1977-09-22$1.46$1.4674,717——
1977-09-21$1.49$1.4947,547——
1977-09-20$1.49$1.4933,962——
1977-09-19$1.49$1.4924,906——
1977-09-16$1.49$1.49208,303——
1977-09-15$1.49$1.4915,849——
1977-09-14$1.49$1.496,792——
1977-09-13$1.49$1.49108,680——
1977-09-12$1.49$1.4933,962——
1977-09-09$1.48$1.4829,434——
1977-09-08$1.47$1.4718,113——
1977-09-07$1.47$1.47104,151——
1977-09-06$1.45$1.4543,019——
1977-09-02$1.47$1.4738,491——
1977-09-01$1.45$1.459,057——
1977-08-31$1.45$1.4547,547——
1977-08-30$1.45$1.4540,755——
1977-08-29$1.45$1.4545,283——
1977-08-26$1.43$1.4340,755——
1977-08-25$1.44$1.4443,019——
1977-08-24$1.43$1.4318,113——
1977-08-23$1.43$1.4333,962——
1977-08-22$1.42$1.4297,359——
1977-08-19$1.42$1.4245,283——
1977-08-18$1.43$1.43104,151——
1977-08-17$1.43$1.43151,699——
1977-08-16$1.42$1.42122,265——
1977-08-15$1.42$1.4272,453——
1977-08-12$1.45$1.4527,170——
1977-08-11$1.47$1.47101,887——
1977-08-10$1.47$1.4724,906——
1977-08-09$1.48$1.4822,642——
1977-08-08$1.48$1.4845,283——
1977-08-05$1.49$1.4981,510——
1977-08-04$1.47$1.4736,227——
1977-08-03$1.47$1.4756,604——
1977-08-02$1.48$1.4827,170——
1977-08-01$1.48$1.4845,283——
1977-07-29$1.47$1.4729,434——
1977-07-28$1.48$1.48176,604——
1977-07-27$1.48$1.4865,661——
1977-07-26$1.49$1.4956,604——
1977-07-25$1.48$1.4822,642——
1977-07-22$1.49$1.4967,925——
1977-07-21$1.49$1.4981,510——
1977-07-20$1.48$1.4861,132——
1977-07-19$1.46$1.46165,284——
1977-07-18$1.50$1.5083,774——
1977-07-15$1.53$1.5365,661——
1977-07-13$1.53$1.5324,906——
1977-07-12$1.53$1.5333,962——
1977-07-11$1.53$1.5345,283——
1977-07-08$1.53$1.5358,868——
1977-07-07$1.52$1.5213,585——
1977-07-06$1.52$1.5270,189——
1977-07-05$1.55$1.5531,698——
1977-07-01$1.53$1.5361,132——
1977-06-30$1.55$1.5561,132——
1977-06-29$1.56$1.5670,189——
1977-06-28$1.55$1.55126,793——
1977-06-27$1.57$1.5788,302——
1977-06-24$1.57$1.5749,812——
1977-06-23$1.53$1.5336,227——
1977-06-22$1.52$1.5222,642——
1977-06-21$1.51$1.5192,831——
1977-06-20$1.53$1.5338,491——
1977-06-17$1.53$1.5313,585——
1977-06-16$1.56$1.5667,925——
1977-06-15$1.57$1.5727,170——
1977-06-14$1.57$1.5740,755——
1977-06-13$1.57$1.5740,755——
1977-06-10$1.57$1.5718,113——
1977-06-09$1.58$1.5813,585——
1977-06-08$1.59$1.59153,963——
1977-06-07$1.59$1.5940,755——
1977-06-06$1.59$1.59233,208——
1977-06-03$1.59$1.5954,340——
1977-06-02$1.59$1.5956,604——
1977-06-01$1.57$1.57106,416——
1977-05-31$1.59$1.5947,547——
1977-05-27$1.57$1.5711,321——
1977-05-26$1.58$1.5852,076——
1977-05-25$1.59$1.5918,113——
1977-05-24$1.59$1.59135,850——
1977-05-23$1.60$1.6099,623——
1977-05-20$1.60$1.6024,906——
1977-05-19$1.60$1.6063,396——
1977-05-18$1.60$1.6049,812——
1977-05-17$1.59$1.5927,170——
1977-05-16$1.60$1.6029,434——
1977-05-13$1.60$1.60181,133——
1977-05-12$1.61$1.6122,642——
1977-05-11$1.61$1.6118,113——
1977-05-10$1.60$1.6033,962——
1977-05-09$1.58$1.5836,227——
1977-05-06$1.59$1.5949,812——
1977-05-05$1.58$1.5847,547——
1977-05-04$1.57$1.5783,774——
1977-05-03$1.57$1.5718,113——
1977-05-02$1.56$1.56113,208——
1977-04-29$1.57$1.5718,113——
1977-04-28$1.57$1.57178,869——
1977-04-27$1.57$1.5713,585——
1977-04-26$1.57$1.5747,547——
1977-04-25$1.57$1.5740,755——
1977-04-22$1.59$1.5983,774——
1977-04-21$1.60$1.6031,698——
1977-04-20$1.63$1.6365,661——
1977-04-19$1.61$1.6147,547——
1977-04-18$1.60$1.6015,849——
1977-04-15$1.64$1.6454,340——
1977-04-14$1.64$1.64135,850——
1977-04-13$1.63$1.63101,887——
1977-04-12$1.64$1.6429,434——
1977-04-11$1.63$1.6347,547——
1977-04-07$1.60$1.6029,434——
1977-04-06$1.60$1.6033,962——
1977-04-05$1.60$1.6049,812——
1977-04-04$1.62$1.6286,038——
1977-04-01$1.63$1.6340,755——
1977-03-31$1.62$1.6286,038——
1977-03-30$1.60$1.60183,397——
1977-03-29$1.60$1.60151,699——
1977-03-28$1.60$1.6020,377——
1977-03-25$1.61$1.6129,434——
1977-03-24$1.60$1.6088,302——
1977-03-23$1.61$1.6129,434——
1977-03-22$1.62$1.6233,962——
1977-03-21$1.62$1.6249,812——
1977-03-18$1.62$1.6215,849——
1977-03-17$1.61$1.6131,698——
1977-03-16$1.61$1.6120,377——
1977-03-15$1.60$1.60670,191——
1977-03-14$1.57$1.5715,849——
1977-03-11$1.57$1.576,792——
1977-03-10$1.57$1.5718,113——
1977-03-09$1.56$1.56115,472——
1977-03-08$1.57$1.5713,585——
1977-03-07$1.57$1.5772,453——
1977-03-04$1.55$1.5520,377——
1977-03-03$1.55$1.55384,907——
1977-03-02$1.53$1.53199,246——
1977-03-01$1.53$1.5367,925——
1977-02-28$1.56$1.5699,623——
1977-02-25$1.57$1.57233,208——
1977-02-24$1.59$1.59113,208——
1977-02-23$1.59$1.59305,662——
1977-02-22$1.60$1.6033,962——
1977-02-18$1.59$1.5965,661——
1977-02-17$1.59$1.59203,774——
1977-02-16$1.61$1.61120,000——
1977-02-15$1.59$1.5967,925——
1977-02-14$1.57$1.57240,001——
1977-02-11$1.52$1.5247,547——
1977-02-10$1.50$1.5092,831——
1977-02-09$1.50$1.5070,189——
1977-02-08$1.53$1.5361,132——
1977-02-07$1.51$1.5129,434——
1977-02-04$1.55$1.5545,283——
1977-02-03$1.55$1.5520,377——
1977-02-02$1.55$1.5545,283——
1977-02-01$1.55$1.5567,925——
1977-01-31$1.56$1.5663,396——
1977-01-28$1.57$1.57407,549——
1977-01-27$1.59$1.5999,623——
1977-01-26$1.60$1.6072,453——
1977-01-25$1.62$1.6233,962——
1977-01-24$1.61$1.6131,698——
1977-01-21$1.60$1.6067,925——
1977-01-20$1.62$1.62217,359——
1977-01-19$1.59$1.5924,906——
1977-01-18$1.57$1.5733,962——
1977-01-17$1.59$1.5915,849——
1977-01-14$1.60$1.6092,831——
1977-01-13$1.60$1.6052,076——
1977-01-12$1.60$1.6058,868——
1977-01-11$1.63$1.6354,340——
1977-01-10$1.66$1.6640,755——
1977-01-07$1.65$1.65120,000——
1977-01-06$1.64$1.6456,604——
1977-01-05$1.63$1.6383,774——
1977-01-04$1.64$1.64273,963——
1977-01-03$1.65$1.65113,208——