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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.19$2.1945,283——
1982-12-30$2.18$2.18547,927——
1982-12-29$2.17$2.1743,019——
1982-12-28$2.13$2.1340,755——
1982-12-27$2.13$2.13466,417——
1982-12-23$2.10$2.1079,246——
1982-12-22$2.10$2.10833,211——
1982-12-21$2.08$2.08196,982——
1982-12-20$2.08$2.08221,888——
1982-12-17$2.10$2.10484,530——
1982-12-16$2.12$2.1238,491——
1982-12-15$2.14$2.1490,566——
1982-12-14$2.17$2.17149,435——
1982-12-13$2.18$2.1813,585——
1982-12-10$2.19$2.1979,246——
1982-12-09$2.19$2.1963,396——
1982-12-08$2.22$2.2233,962——
1982-12-07$2.25$2.25357,737——
1982-12-06$2.20$2.2043,019——
1982-12-03$2.19$2.1981,510——
1982-12-02$2.19$2.19158,491——
1982-12-01$2.21$2.21878,494——
1982-11-30$2.21$2.21658,871——
1982-11-29$2.18$2.1872,453——
1982-11-26$2.25$2.2563,396——
1982-11-24$2.21$2.21452,832——
1982-11-23$2.21$2.21303,397——
1982-11-22$2.27$2.2788,302——
1982-11-19$2.27$2.27104,151——
1982-11-18$2.30$2.30457,360——
1982-11-17$2.27$2.27122,265——
1982-11-16$2.19$2.19421,134——
1982-11-15$2.22$2.22221,888——
1982-11-12$2.26$2.26149,435——
1982-11-11$2.30$2.30158,491——
1982-11-10$2.31$2.31212,831——
1982-11-09$2.32$2.32391,700——
1982-11-08$2.29$2.29206,039——
1982-11-05$2.34$2.34226,416——
1982-11-04$2.34$2.341,057,363——
1982-11-03$2.34$2.34500,379——
1982-11-02$2.33$2.33939,626——
1982-11-01$2.29$2.29264,907——
1982-10-29$2.27$2.2779,246——
1982-10-28$2.27$2.2786,038——
1982-10-27$2.29$2.29147,170——
1982-10-26$2.27$2.27504,908——
1982-10-25$2.34$2.34688,305——
1982-10-22$2.46$2.46720,003——
1982-10-21$2.38$2.38688,305——
1982-10-20$2.37$2.37534,342——
1982-10-19$2.26$2.26645,286——
1982-10-18$2.17$2.17384,907——
1982-10-15$2.16$2.16439,247——
1982-10-14$2.17$2.17572,832——
1982-10-13$2.13$2.13364,530——
1982-10-12$2.08$2.08566,040——
1982-10-11$2.10$2.10237,737——
1982-10-08$2.05$2.05609,059——
1982-10-07$2.04$2.04577,361——
1982-10-06$2.03$2.03477,738——
1982-10-05$1.96$1.96129,057——
1982-10-04$1.94$1.94208,303——
1982-10-01$1.92$1.9265,661——
1982-09-30$1.92$1.9267,925——
1982-09-29$1.92$1.92384,907——
1982-09-28$1.92$1.92126,793——
1982-09-27$1.89$1.8958,868——
1982-09-24$1.89$1.89138,114——
1982-09-23$1.88$1.88319,247——
1982-09-22$1.86$1.8692,831——
1982-09-21$1.85$1.85360,001——
1982-09-20$1.82$1.82208,303——
1982-09-17$1.85$1.85120,000——
1982-09-16$1.86$1.86271,699——
1982-09-15$1.79$1.79921,513——
1982-09-14$1.79$1.79187,925——
1982-09-13$1.73$1.73246,793——
1982-09-10$1.74$1.741,041,514——
1982-09-09$1.77$1.77110,944——
1982-09-08$1.77$1.77135,850——
1982-09-07$1.73$1.7354,340——
1982-09-03$1.74$1.74115,472——
1982-09-02$1.77$1.7731,698——
1982-09-01$1.76$1.76142,642——
1982-08-31$1.77$1.77163,020——
1982-08-30$1.76$1.76169,812——
1982-08-27$1.74$1.74366,794——
1982-08-26$1.77$1.77224,152——
1982-08-25$1.76$1.76631,701——
1982-08-24$1.79$1.792,621,897——
1982-08-23$1.81$1.811,161,514——
1982-08-20$1.78$1.781,265,665——
1982-08-19$1.81$1.81124,529——
1982-08-18$1.86$1.86328,303——
1982-08-17$1.87$1.87212,831——
1982-08-16$1.83$1.83242,265——
1982-08-13$1.78$1.7895,095——
1982-08-12$1.74$1.7413,585——
1982-08-11$1.76$1.7638,491——
1982-08-10$1.76$1.76135,850——
1982-08-09$1.76$1.7697,359——
1982-08-06$1.73$1.73144,906——
1982-08-05$1.69$1.69101,887——
1982-08-04$1.73$1.7349,812——
1982-08-03$1.76$1.76142,642——
1982-08-02$1.72$1.7254,340——
1982-07-30$1.72$1.7249,812——
1982-07-29$1.69$1.69140,378——
1982-07-28$1.71$1.7138,491——
1982-07-27$1.71$1.7127,170——
1982-07-26$1.69$1.69174,340——
1982-07-23$1.71$1.7122,642——
1982-07-22$1.71$1.71183,397——
1982-07-21$1.68$1.68174,340——
1982-07-20$1.68$1.6854,340——
1982-07-19$1.65$1.65516,228——
1982-07-16$1.68$1.68129,057——
1982-07-15$1.68$1.68692,833——
1982-07-14$1.69$1.69126,793——
1982-07-13$1.67$1.6740,755——
1982-07-12$1.67$1.6738,491——
1982-07-09$1.67$1.6783,774——
1982-07-08$1.65$1.65235,473——
1982-07-07$1.66$1.66269,435——
1982-07-06$1.67$1.67640,757——
1982-07-02$1.72$1.72758,494——
1982-07-01$1.72$1.72131,321——
1982-06-30$1.72$1.72611,323——
1982-06-29$1.72$1.7247,547——
1982-06-28$1.72$1.72115,472——
1982-06-25$1.73$1.7343,019——
1982-06-24$1.72$1.7281,510——
1982-06-23$1.67$1.6792,831——
1982-06-22$1.65$1.6576,981——
1982-06-21$1.64$1.64147,170——
1982-06-18$1.65$1.6588,302——
1982-06-17$1.68$1.68169,812——
1982-06-16$1.72$1.7254,340——
1982-06-15$1.72$1.7281,510——
1982-06-14$1.74$1.7440,755——
1982-06-11$1.73$1.73292,077——
1982-06-10$1.61$1.61244,529——
1982-06-09$1.61$1.61482,266——
1982-06-08$1.63$1.63240,001——
1982-06-07$1.69$1.6986,038——
1982-06-04$1.68$1.68350,945——
1982-06-03$1.68$1.68362,266——
1982-06-02$1.66$1.66303,397——
1982-06-01$1.71$1.7176,981——
1982-05-28$1.72$1.7238,491——
1982-05-27$1.72$1.7233,962——
1982-05-26$1.72$1.72210,567——
1982-05-25$1.74$1.7452,076——
1982-05-24$1.73$1.73559,248——
1982-05-21$1.76$1.76101,887——
1982-05-20$1.77$1.7772,453——
1982-05-19$1.76$1.76251,322——
1982-05-18$1.78$1.78215,095——
1982-05-17$1.81$1.8133,962——
1982-05-14$1.83$1.8343,019——
1982-05-13$1.80$1.80237,737——
1982-05-12$1.80$1.80158,491——
1982-05-11$1.79$1.7920,377——
1982-05-10$1.79$1.7990,566——
1982-05-07$1.81$1.81260,378——
1982-05-06$1.80$1.80108,680——
1982-05-05$1.74$1.7431,698——
1982-05-04$1.74$1.7476,981——
1982-05-03$1.74$1.74138,114——
1982-04-30$1.76$1.76117,736——
1982-04-29$1.79$1.79110,944——
1982-04-28$1.81$1.8140,755——
1982-04-27$1.81$1.81421,134——
1982-04-26$1.85$1.8576,981——
1982-04-23$1.83$1.83221,888——
1982-04-22$1.79$1.79196,982——
1982-04-21$1.81$1.8140,755——
1982-04-20$1.83$1.83196,982——
1982-04-19$1.81$1.8186,038——
1982-04-16$1.89$1.8988,302——
1982-04-15$1.88$1.88452,832——
1982-04-14$1.88$1.8863,396——
1982-04-13$1.87$1.8752,076——
1982-04-12$1.87$1.8747,547——
1982-04-08$1.86$1.86149,435——
1982-04-07$1.83$1.8383,774——
1982-04-06$1.83$1.83108,680——
1982-04-05$1.82$1.82142,642——
1982-04-02$1.79$1.79122,265——
1982-04-01$1.78$1.78129,057——
1982-03-31$1.76$1.76176,604——
1982-03-30$1.74$1.74323,775——
1982-03-29$1.72$1.72491,323——
1982-03-26$1.69$1.69224,152——
1982-03-25$1.68$1.6856,604——
1982-03-24$1.68$1.68176,604——
1982-03-23$1.69$1.69165,284——
1982-03-22$1.67$1.67380,379——
1982-03-19$1.69$1.69203,774——
1982-03-18$1.69$1.69344,152——
1982-03-17$1.72$1.7292,831——
1982-03-16$1.74$1.7458,868——
1982-03-15$1.73$1.7397,359——
1982-03-12$1.77$1.77950,947——
1982-03-11$1.86$1.8676,981——
1982-03-10$1.86$1.86873,966——
1982-03-09$1.85$1.851,154,722——
1982-03-08$1.86$1.86810,569——
1982-03-05$1.93$1.93172,076——
1982-03-04$1.95$1.95323,775——
1982-03-03$1.92$1.92174,340——
1982-03-02$1.94$1.94129,057——
1982-03-01$1.95$1.9583,774——
1982-02-26$1.94$1.94215,095——
1982-02-25$1.95$1.95221,888——
1982-02-24$1.89$1.8967,925——
1982-02-23$1.87$1.8761,132——
1982-02-22$1.92$1.92292,077——
1982-02-19$1.89$1.89267,171——
1982-02-18$1.90$1.90276,228——
1982-02-17$1.88$1.88147,170——
1982-02-16$1.86$1.86273,963——
1982-02-12$1.83$1.83217,359——
1982-02-11$1.81$1.81529,813——
1982-02-10$1.79$1.7988,302——
1982-02-09$1.79$1.7965,661——
1982-02-08$1.79$1.79190,189——
1982-02-05$1.79$1.7949,812——
1982-02-04$1.77$1.7788,302——
1982-02-03$1.77$1.77482,266——
1982-02-02$1.73$1.7340,755——
1982-02-01$1.73$1.7367,925——
1982-01-29$1.77$1.77432,455——
1982-01-28$1.69$1.69174,340——
1982-01-27$1.74$1.7470,189——
1982-01-26$1.76$1.761,129,816——
1982-01-25$1.76$1.76550,191——
1982-01-22$1.77$1.77876,230——
1982-01-21$1.76$1.7688,302——
1982-01-20$1.79$1.7967,925——
1982-01-19$1.80$1.80289,812——
1982-01-18$1.79$1.79110,944——
1982-01-15$1.80$1.8086,038——
1982-01-14$1.79$1.79606,795——
1982-01-13$1.76$1.76149,435——
1982-01-12$1.76$1.76452,832——
1982-01-11$1.78$1.78101,887——
1982-01-08$1.85$1.85153,963——
1982-01-07$1.85$1.85126,793——
1982-01-06$1.86$1.86106,416——
1982-01-05$1.89$1.8940,755——
1982-01-04$1.92$1.92104,151——