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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.57$1.57147,170——
1979-12-28$1.56$1.56115,472——
1979-12-27$1.57$1.57233,208——
1979-12-26$1.57$1.5738,491——
1979-12-24$1.60$1.60160,755——
1979-12-21$1.62$1.62142,642——
1979-12-20$1.66$1.66357,737——
1979-12-19$1.66$1.6647,547——
1979-12-18$1.68$1.6876,981——
1979-12-17$1.68$1.68280,756——
1979-12-14$1.68$1.68233,208——
1979-12-13$1.68$1.68452,832——
1979-12-12$1.63$1.63144,906——
1979-12-11$1.63$1.63201,510——
1979-12-10$1.64$1.6445,283——
1979-12-07$1.64$1.64688,305——
1979-12-06$1.62$1.62120,000——
1979-12-05$1.64$1.64163,020——
1979-12-04$1.62$1.62332,832——
1979-12-03$1.60$1.6043,019——
1979-11-30$1.62$1.6281,510——
1979-11-29$1.62$1.6292,831——
1979-11-28$1.63$1.63133,585——
1979-11-27$1.63$1.63199,246——
1979-11-26$1.63$1.63187,925——
1979-11-23$1.56$1.56165,284——
1979-11-21$1.53$1.5381,510——
1979-11-20$1.57$1.5772,453——
1979-11-19$1.58$1.5899,623——
1979-11-16$1.60$1.60436,983——
1979-11-15$1.61$1.6176,981——
1979-11-14$1.63$1.63113,208——
1979-11-13$1.62$1.62339,624——
1979-11-12$1.63$1.63110,944——
1979-11-09$1.67$1.67452,832——
1979-11-08$1.64$1.64328,303——
1979-11-07$1.55$1.55556,983——
1979-11-06$1.49$1.49138,114——
1979-11-05$1.50$1.5076,981——
1979-11-02$1.50$1.50113,208——
1979-11-01$1.48$1.4883,774——
1979-10-31$1.46$1.4676,981——
1979-10-30$1.47$1.47341,888——
1979-10-29$1.45$1.45147,170——
1979-10-26$1.45$1.45187,925——
1979-10-25$1.42$1.42294,341——
1979-10-24$1.42$1.42294,341——
1979-10-23$1.42$1.4256,604——
1979-10-22$1.41$1.41391,700——
1979-10-19$1.42$1.42919,249——
1979-10-18$1.45$1.45131,321——
1979-10-17$1.47$1.4724,906——
1979-10-16$1.47$1.47190,189——
1979-10-15$1.45$1.45339,624——
1979-10-12$1.51$1.51292,077——
1979-10-11$1.55$1.55461,889——
1979-10-10$1.49$1.49523,021——
1979-10-09$1.57$1.57577,361——
1979-10-08$1.65$1.65298,869——
1979-10-05$1.72$1.72348,681——
1979-10-04$1.72$1.72729,060——
1979-10-03$1.61$1.61427,926——
1979-10-02$1.63$1.63131,321——
1979-10-01$1.61$1.61147,170——
1979-09-28$1.61$1.61215,095——
1979-09-27$1.63$1.63160,755——
1979-09-26$1.67$1.67153,963——
1979-09-25$1.68$1.68350,945——
1979-09-24$1.68$1.68235,473——
1979-09-21$1.74$1.74244,529——
1979-09-20$1.76$1.76787,928——
1979-09-19$1.77$1.77185,661——
1979-09-18$1.78$1.78547,927——
1979-09-17$1.79$1.791,043,778——
1979-09-14$1.73$1.731,523,780——
1979-09-13$1.71$1.711,376,609——
1979-09-12$1.73$1.73403,020——
1979-09-11$1.74$1.74228,680——
1979-09-10$1.77$1.77645,286——
1979-09-07$1.80$1.80636,229——
1979-09-06$1.79$1.79840,003——
1979-09-05$1.76$1.761,154,722——
1979-09-04$1.72$1.72991,702——
1979-08-31$1.77$1.77869,437——
1979-08-30$1.81$1.813,840,015——
1979-08-29$1.73$1.732,664,916——
1979-08-28$1.59$1.591,639,252——
1979-08-27$1.52$1.52115,472——
1979-08-24$1.51$1.51192,454——
1979-08-23$1.50$1.50142,642——
1979-08-22$1.48$1.48113,208——
1979-08-21$1.49$1.4954,340——
1979-08-20$1.50$1.50147,170——
1979-08-17$1.52$1.52101,887——
1979-08-16$1.51$1.51122,265——
1979-08-15$1.52$1.5243,019——
1979-08-14$1.52$1.52169,812——
1979-08-13$1.52$1.52122,265——
1979-08-10$1.52$1.5245,283——
1979-08-09$1.52$1.5256,604——
1979-08-08$1.55$1.55158,491——
1979-08-07$1.55$1.55158,491——
1979-08-06$1.53$1.53201,510——
1979-08-03$1.55$1.5599,623——
1979-08-02$1.52$1.52126,793——
1979-08-01$1.52$1.52364,530——
1979-07-31$1.49$1.4990,566——
1979-07-30$1.47$1.4770,189——
1979-07-27$1.45$1.4545,283——
1979-07-26$1.43$1.4372,453——
1979-07-25$1.43$1.4349,812——
1979-07-24$1.45$1.4518,113——
1979-07-23$1.45$1.4524,906——
1979-07-20$1.45$1.4576,981——
1979-07-19$1.45$1.4520,377——
1979-07-18$1.45$1.45115,472——
1979-07-17$1.47$1.47115,472——
1979-07-16$1.45$1.4572,453——
1979-07-13$1.48$1.48106,416——
1979-07-12$1.49$1.4945,283——
1979-07-11$1.49$1.4933,962——
1979-07-10$1.50$1.50206,039——
1979-07-09$1.52$1.52153,963——
1979-07-06$1.47$1.47722,267——
1979-07-05$1.45$1.4552,076——
1979-07-03$1.45$1.45187,925——
1979-07-02$1.45$1.4549,812——
1979-06-29$1.45$1.4549,812——
1979-06-28$1.45$1.45212,831——
1979-06-27$1.44$1.4486,038——
1979-06-26$1.44$1.4440,755——
1979-06-25$1.44$1.4454,340——
1979-06-22$1.43$1.43353,209——
1979-06-21$1.44$1.4461,132——
1979-06-20$1.45$1.4536,227——
1979-06-19$1.43$1.4315,849——
1979-06-18$1.43$1.4315,849——
1979-06-15$1.43$1.4329,434——
1979-06-14$1.45$1.4538,491——
1979-06-13$1.44$1.4424,906——
1979-06-12$1.44$1.44110,944——
1979-06-11$1.42$1.42174,340——
1979-06-08$1.42$1.4249,812——
1979-06-07$1.41$1.4152,076——
1979-06-06$1.40$1.406,792——
1979-06-05$1.42$1.4222,642——
1979-06-04$1.42$1.4220,377——
1979-06-01$1.40$1.4013,585——
1979-05-31$1.41$1.419,057——
1979-05-30$1.40$1.4061,132——
1979-05-29$1.40$1.4061,132——
1979-05-25$1.41$1.4152,076——
1979-05-24$1.42$1.42104,151——
1979-05-23$1.41$1.4174,717——
1979-05-22$1.41$1.4136,227——
1979-05-21$1.41$1.4118,113——
1979-05-18$1.40$1.4043,019——
1979-05-17$1.41$1.4136,227——
1979-05-16$1.41$1.4154,340——
1979-05-15$1.42$1.42135,850——
1979-05-14$1.40$1.4020,377——
1979-05-11$1.42$1.4211,321——
1979-05-10$1.40$1.4031,698——
1979-05-09$1.42$1.4261,132——
1979-05-08$1.41$1.4174,717——
1979-05-07$1.40$1.4029,434——
1979-05-04$1.42$1.4267,925——
1979-05-03$1.42$1.426,792——
1979-05-02$1.43$1.4333,962——
1979-05-01$1.42$1.426,792——
1979-04-30$1.43$1.4392,831——
1979-04-27$1.42$1.4283,774——
1979-04-26$1.42$1.4233,962——
1979-04-25$1.42$1.4254,340——
1979-04-24$1.42$1.42110,944——
1979-04-23$1.42$1.4240,755——
1979-04-20$1.41$1.41129,057——
1979-04-19$1.43$1.4367,925——
1979-04-18$1.42$1.42124,529——
1979-04-17$1.42$1.4261,132——
1979-04-16$1.42$1.4256,604——
1979-04-12$1.43$1.4367,925——
1979-04-11$1.45$1.4581,510——
1979-04-10$1.45$1.4570,189——
1979-04-09$1.43$1.43158,491——
1979-04-06$1.43$1.4381,510——
1979-04-05$1.42$1.4283,774——
1979-04-04$1.42$1.42939,626——
1979-04-03$1.43$1.4352,076——
1979-04-02$1.43$1.4345,283——
1979-03-30$1.44$1.4429,434——
1979-03-29$1.43$1.43104,151——
1979-03-28$1.45$1.45280,756——
1979-03-27$1.45$1.4543,019——
1979-03-26$1.45$1.4529,434——
1979-03-23$1.44$1.4427,170——
1979-03-22$1.45$1.4518,113——
1979-03-21$1.45$1.45110,944——
1979-03-20$1.46$1.46172,076——
1979-03-19$1.48$1.48201,510——
1979-03-16$1.47$1.47126,793——
1979-03-15$1.48$1.4840,755——
1979-03-14$1.49$1.4918,113——
1979-03-13$1.49$1.4943,019——
1979-03-12$1.48$1.4831,698——
1979-03-09$1.50$1.5067,925——
1979-03-08$1.50$1.50142,642——
1979-03-07$1.47$1.47468,681——
1979-03-06$1.48$1.4813,585——
1979-03-05$1.47$1.47158,491——
1979-03-02$1.48$1.4895,095——
1979-03-01$1.48$1.4861,132——
1979-02-28$1.48$1.48135,850——
1979-02-27$1.49$1.49104,151——
1979-02-26$1.49$1.49120,000——
1979-02-23$1.50$1.5015,849——
1979-02-22$1.49$1.4943,019——
1979-02-21$1.51$1.5176,981——
1979-02-20$1.51$1.5138,491——
1979-02-16$1.49$1.4924,906——
1979-02-15$1.49$1.496,792——
1979-02-14$1.50$1.50378,115——
1979-02-13$1.50$1.50196,982——
1979-02-12$1.50$1.50120,000——
1979-02-09$1.51$1.51251,322——
1979-02-08$1.45$1.4543,019——
1979-02-07$1.45$1.45169,812——
1979-02-06$1.48$1.4840,755——
1979-02-05$1.49$1.49172,076——
1979-02-02$1.48$1.4847,547——
1979-02-01$1.49$1.49106,416——
1979-01-31$1.50$1.50133,585——
1979-01-30$1.51$1.5176,981——
1979-01-29$1.52$1.5231,698——
1979-01-26$1.50$1.5033,962——
1979-01-25$1.49$1.4965,661——
1979-01-24$1.49$1.4965,661——
1979-01-23$1.48$1.4822,642——
1979-01-22$1.48$1.4854,340——
1979-01-19$1.49$1.4970,189——
1979-01-18$1.48$1.4813,585——
1979-01-17$1.48$1.48240,001——
1979-01-16$1.48$1.4818,113——
1979-01-15$1.48$1.48138,114——
1979-01-12$1.50$1.50115,472——
1979-01-11$1.50$1.5022,642——
1979-01-10$1.50$1.50183,397——
1979-01-09$1.50$1.50106,416——
1979-01-08$1.49$1.4915,849——
1979-01-05$1.49$1.4920,377——
1979-01-04$1.48$1.4856,604——
1979-01-03$1.47$1.4720,377——
1979-01-02$1.47$1.4754,340——