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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.46$1.4636,227——
1978-12-28$1.47$1.4749,812——
1978-12-27$1.45$1.45228,680——
1978-12-26$1.42$1.4224,906——
1978-12-22$1.42$1.4233,962——
1978-12-21$1.42$1.4215,849——
1978-12-20$1.42$1.4215,849——
1978-12-19$1.42$1.4299,623——
1978-12-18$1.43$1.43215,095——
1978-12-15$1.45$1.45283,020——
1978-12-14$1.48$1.4899,623——
1978-12-13$1.45$1.45129,057——
1978-12-12$1.42$1.42210,567——
1978-12-11$1.42$1.4227,170——
1978-12-08$1.42$1.42172,076——
1978-12-07$1.41$1.4147,547——
1978-12-06$1.39$1.3918,113——
1978-12-05$1.37$1.3779,246——
1978-12-04$1.36$1.3661,132——
1978-12-01$1.37$1.37163,020——
1978-11-30$1.36$1.3631,698——
1978-11-29$1.39$1.3915,849——
1978-11-28$1.40$1.4056,604——
1978-11-27$1.40$1.4097,359——
1978-11-24$1.41$1.4113,585——
1978-11-22$1.40$1.400——
1978-11-21$1.40$1.4024,906——
1978-11-20$1.39$1.3938,491——
1978-11-17$1.39$1.3927,170——
1978-11-16$1.36$1.3686,038——
1978-11-15$1.37$1.3722,642——
1978-11-14$1.39$1.3931,698——
1978-11-13$1.42$1.4270,189——
1978-11-10$1.43$1.43552,455——
1978-11-09$1.43$1.4324,906——
1978-11-08$1.42$1.4258,868——
1978-11-07$1.45$1.456,792——
1978-11-06$1.45$1.4561,132——
1978-11-03$1.40$1.4079,246——
1978-11-02$1.42$1.4274,717——
1978-11-01$1.45$1.45264,907——
1978-10-31$1.42$1.4218,113——
1978-10-30$1.42$1.4240,755——
1978-10-27$1.43$1.4390,566——
1978-10-26$1.49$1.4988,302——
1978-10-25$1.53$1.5399,623——
1978-10-24$1.53$1.5331,698——
1978-10-23$1.52$1.5267,925——
1978-10-20$1.55$1.5529,434——
1978-10-19$1.55$1.5588,302——
1978-10-18$1.55$1.5515,849——
1978-10-17$1.55$1.5536,227——
1978-10-16$1.59$1.5952,076——
1978-10-13$1.66$1.66124,529——
1978-10-12$1.61$1.6167,925——
1978-10-11$1.62$1.62120,000——
1978-10-10$1.57$1.5761,132——
1978-10-09$1.59$1.59129,057——
1978-10-06$1.57$1.5797,359——
1978-10-05$1.57$1.57133,585——
1978-10-04$1.57$1.5745,283——
1978-10-03$1.57$1.5731,698——
1978-10-02$1.57$1.5711,321——
1978-09-29$1.59$1.594,528——
1978-09-28$1.58$1.5883,774——
1978-09-27$1.58$1.5843,019——
1978-09-26$1.58$1.5831,698——
1978-09-25$1.57$1.5727,170——
1978-09-22$1.57$1.5743,019——
1978-09-21$1.57$1.57122,265——
1978-09-20$1.58$1.58113,208——
1978-09-19$1.59$1.59115,472——
1978-09-18$1.55$1.5545,283——
1978-09-15$1.55$1.55126,793——
1978-09-14$1.57$1.5754,340——
1978-09-13$1.58$1.5843,019——
1978-09-12$1.57$1.5743,019——
1978-09-11$1.57$1.57208,303——
1978-09-08$1.57$1.57276,228——
1978-09-07$1.55$1.5558,868——
1978-09-06$1.53$1.5331,698——
1978-09-05$1.53$1.5395,095——
1978-09-01$1.57$1.5727,170——
1978-08-31$1.56$1.5624,906——
1978-08-30$1.55$1.5572,453——
1978-08-29$1.56$1.5647,547——
1978-08-28$1.56$1.56104,151——
1978-08-25$1.57$1.57425,662——
1978-08-24$1.59$1.59215,095——
1978-08-23$1.59$1.5992,831——
1978-08-22$1.57$1.5763,396——
1978-08-21$1.57$1.5754,340——
1978-08-18$1.55$1.5558,868——
1978-08-17$1.52$1.5290,566——
1978-08-16$1.52$1.5258,868——
1978-08-15$1.52$1.5245,283——
1978-08-14$1.53$1.5336,227——
1978-08-11$1.53$1.5358,868——
1978-08-10$1.51$1.5138,491——
1978-08-09$1.50$1.50230,944——
1978-08-08$1.49$1.49135,850——
1978-08-07$1.47$1.4743,019——
1978-08-04$1.47$1.47156,227——
1978-08-03$1.47$1.4783,774——
1978-08-02$1.46$1.4615,849——
1978-08-01$1.45$1.4529,434——
1978-07-31$1.45$1.4597,359——
1978-07-28$1.48$1.48174,340——
1978-07-27$1.50$1.50140,378——
1978-07-26$1.49$1.4999,623——
1978-07-25$1.49$1.49156,227——
1978-07-24$1.50$1.5027,170——
1978-07-21$1.50$1.5038,491——
1978-07-20$1.50$1.5088,302——
1978-07-19$1.49$1.4945,283——
1978-07-18$1.51$1.5183,774——
1978-07-17$1.52$1.52151,699——
1978-07-14$1.52$1.52106,416——
1978-07-13$1.52$1.52129,057——
1978-07-12$1.51$1.51104,151——
1978-07-11$1.51$1.5183,774——
1978-07-10$1.50$1.50466,417——
1978-07-07$1.45$1.45194,718——
1978-07-06$1.45$1.459,057——
1978-07-05$1.45$1.459,057——
1978-07-03$1.45$1.4515,849——
1978-06-30$1.45$1.4549,812——
1978-06-29$1.45$1.4552,076——
1978-06-28$1.43$1.434,528——
1978-06-27$1.43$1.4347,547——
1978-06-26$1.43$1.4376,981——
1978-06-23$1.45$1.45316,982——
1978-06-22$1.44$1.4418,113——
1978-06-21$1.47$1.4747,547——
1978-06-20$1.46$1.4665,661——
1978-06-19$1.50$1.5065,661——
1978-06-16$1.48$1.4863,396——
1978-06-15$1.48$1.4843,019——
1978-06-14$1.48$1.4861,132——
1978-06-13$1.50$1.5040,755——
1978-06-12$1.51$1.5179,246——
1978-06-09$1.48$1.4818,113——
1978-06-08$1.48$1.4824,906——
1978-06-07$1.47$1.4727,170——
1978-06-06$1.46$1.46115,472——
1978-06-05$1.43$1.43113,208——
1978-06-02$1.42$1.4233,962——
1978-06-01$1.44$1.4422,642——
1978-05-31$1.45$1.4583,774——
1978-05-30$1.43$1.4327,170——
1978-05-26$1.43$1.439,057——
1978-05-25$1.42$1.4288,302——
1978-05-24$1.42$1.4292,831——
1978-05-23$1.43$1.4370,189——
1978-05-22$1.46$1.4629,434——
1978-05-19$1.45$1.4545,283——
1978-05-18$1.45$1.45129,057——
1978-05-17$1.45$1.4588,302——
1978-05-16$1.46$1.4670,189——
1978-05-15$1.45$1.4522,642——
1978-05-12$1.45$1.4552,076——
1978-05-11$1.45$1.45215,095——
1978-05-10$1.45$1.4592,831——
1978-05-09$1.48$1.4827,170——
1978-05-08$1.48$1.4845,283——
1978-05-05$1.49$1.4972,453——
1978-05-04$1.49$1.49120,000——
1978-05-03$1.50$1.50124,529——
1978-05-02$1.49$1.4976,981——
1978-05-01$1.44$1.4443,019——
1978-04-28$1.45$1.4529,434——
1978-04-27$1.48$1.48292,077——
1978-04-26$1.49$1.49135,850——
1978-04-25$1.49$1.4956,604——
1978-04-24$1.49$1.4918,113——
1978-04-21$1.47$1.47129,057——
1978-04-20$1.47$1.47240,001——
1978-04-19$1.44$1.4488,302——
1978-04-18$1.43$1.43156,227——
1978-04-17$1.43$1.43101,887——
1978-04-14$1.48$1.48172,076——
1978-04-13$1.40$1.40260,378——
1978-04-12$1.35$1.3536,227——
1978-04-11$1.35$1.3554,340——
1978-04-10$1.36$1.3624,906——
1978-04-07$1.35$1.3515,849——
1978-04-06$1.36$1.3627,170——
1978-04-05$1.36$1.3672,453——
1978-04-04$1.39$1.394,528——
1978-04-03$1.37$1.3770,189——
1978-03-31$1.40$1.402,264——
1978-03-30$1.40$1.4018,113——
1978-03-29$1.39$1.39273,963——
1978-03-28$1.39$1.39101,887——
1978-03-27$1.41$1.4156,604——
1978-03-23$1.40$1.4076,981——
1978-03-22$1.42$1.420——
1978-03-21$1.42$1.4249,812——
1978-03-20$1.42$1.4272,453——
1978-03-17$1.41$1.4195,095——
1978-03-16$1.40$1.4029,434——
1978-03-15$1.39$1.3995,095——
1978-03-14$1.40$1.4070,189——
1978-03-13$1.40$1.4065,661——
1978-03-10$1.37$1.3718,113——
1978-03-09$1.36$1.3624,906——
1978-03-08$1.35$1.3529,434——
1978-03-07$1.36$1.3674,717——
1978-03-06$1.35$1.3576,981——
1978-03-03$1.35$1.35117,736——
1978-03-02$1.34$1.3445,283——
1978-03-01$1.34$1.3431,698——
1978-02-28$1.32$1.3249,812——
1978-02-27$1.35$1.359,057——
1978-02-24$1.34$1.34142,642——
1978-02-23$1.32$1.3224,906——
1978-02-22$1.34$1.3458,868——
1978-02-21$1.33$1.3327,170——
1978-02-17$1.35$1.3558,868——
1978-02-16$1.34$1.3415,849——
1978-02-15$1.35$1.3554,340——
1978-02-14$1.35$1.359,057——
1978-02-13$1.34$1.3422,642——
1978-02-10$1.36$1.3674,717——
1978-02-09$1.35$1.3538,491——
1978-02-08$1.35$1.359,057——
1978-02-07$1.33$1.3311,321——
1978-02-06$1.33$1.3329,434——
1978-02-03$1.35$1.3527,170——
1978-02-02$1.35$1.35110,944——
1978-02-01$1.33$1.3311,321——
1978-01-31$1.32$1.32129,057——
1978-01-30$1.32$1.32101,887——
1978-01-27$1.34$1.3445,283——
1978-01-26$1.34$1.34115,472——
1978-01-25$1.34$1.3443,019——
1978-01-24$1.37$1.3720,377——
1978-01-23$1.39$1.396,792——
1978-01-20$1.37$1.3724,906——
1978-01-19$1.35$1.3538,491——
1978-01-18$1.35$1.35296,605——
1978-01-17$1.35$1.3536,227——
1978-01-16$1.35$1.3543,019——
1978-01-13$1.40$1.4056,604——
1978-01-12$1.36$1.3688,302——
1978-01-11$1.34$1.3490,566——
1978-01-10$1.34$1.3433,962——
1978-01-09$1.34$1.34122,265——
1978-01-06$1.35$1.3513,585——
1978-01-05$1.35$1.3531,698——
1978-01-04$1.34$1.3481,510——
1978-01-03$1.33$1.3390,566——