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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$30.20$62.592,284,200——
2010-12-30$30.18$62.552,573,000——
2010-12-29$30.28$62.762,507,900——
2010-12-28$30.39$62.992,324,900——
2010-12-27$30.33$62.862,621,000——
2010-12-23$30.09$62.372,929,900——
2010-12-22$30.52$63.266,535,400——
2010-12-21$29.79$61.744,754,600——
2010-12-20$29.46$61.065,556,400——
2010-12-17$29.39$60.9210,495,000——
2010-12-16$29.43$61.005,486,300——
2010-12-15$29.16$60.446,099,600——
2010-12-14$29.20$60.525,048,200——
2010-12-13$29.33$60.797,730,900——
2010-12-10$28.95$60.008,148,800——
2010-12-09$28.98$60.0713,900,500——
2010-12-08$28.76$59.616,712,300——
2010-12-07$28.14$58.325,333,900——
2010-12-06$27.99$58.013,748,500——
2010-12-03$28.00$58.035,964,200——
2010-12-02$27.84$57.708,063,100——
2010-12-01$27.37$56.737,625,000——
2010-11-30$26.99$55.947,091,300——
2010-11-29$27.19$56.365,692,500——
2010-11-26$27.14$56.252,329,300——
2010-11-24$27.45$56.895,567,700——
2010-11-23$26.88$55.717,956,100——
2010-11-22$27.31$56.605,361,900——
2010-11-19$27.76$57.546,410,200——
2010-11-18$28.04$58.128,654,000——
2010-11-17$27.32$56.628,227,800——
2010-11-16$27.69$57.3913,348,100——
2010-11-15$27.73$57.476,443,000——
2010-11-12$27.49$56.989,404,200——
2010-11-11$27.67$57.356,687,500——
2010-11-10$27.72$57.4511,991,000——
2010-11-09$27.75$57.529,772,800——
2010-11-08$28.07$58.189,194,200——
2010-11-05$28.17$58.3923,632,800——
2010-11-04$26.50$54.9311,556,800——
2010-11-03$25.76$53.3911,355,100——
2010-11-02$25.08$51.988,147,500——
2010-11-01$25.05$51.926,884,900——
2010-10-29$25.06$51.946,038,900——
2010-10-28$25.17$52.178,971,200——
2010-10-27$25.22$52.278,357,700——
2010-10-26$25.03$51.6910,644,600——
2010-10-25$24.93$51.497,704,200——
2010-10-22$25.27$52.197,785,300——
2010-10-21$25.50$52.6610,836,600——
2010-10-20$25.55$52.7712,712,800——
2010-10-19$25.99$53.6714,593,800——
2010-10-18$26.62$54.989,342,400——
2010-10-15$25.84$53.3614,349,400——
2010-10-14$26.11$53.9213,453,700——
2010-10-13$26.63$55.0010,936,700——
2010-10-12$26.58$54.898,202,300——
2010-10-11$26.56$54.854,595,300——
2010-10-08$26.54$54.815,638,500——
2010-10-07$26.46$54.6510,095,300——
2010-10-06$26.81$55.375,583,000——
2010-10-05$26.46$54.6514,024,900——
2010-10-04$26.21$54.138,613,900——
2010-10-01$26.34$54.406,157,100——
2010-09-30$26.13$53.968,462,500——
2010-09-29$25.79$53.265,265,600——
2010-09-28$25.86$53.414,998,300——
2010-09-27$25.66$52.994,982,600——
2010-09-24$26.13$53.968,071,000——
2010-09-23$25.13$51.905,625,200——
2010-09-22$25.42$52.506,575,300——
2010-09-21$25.62$52.916,271,200——
2010-09-20$25.94$53.574,643,600——
2010-09-17$25.43$52.526,754,300——
2010-09-16$25.55$52.774,402,900——
2010-09-15$25.68$53.035,232,500——
2010-09-14$25.59$52.857,205,700——
2010-09-13$26.07$53.846,439,300——
2010-09-10$25.50$52.664,333,800——
2010-09-09$25.57$52.816,796,800——
2010-09-08$25.62$52.914,708,400——
2010-09-07$25.47$52.605,297,600——
2010-09-03$26.07$53.848,371,200——
2010-09-02$25.27$52.194,308,400——
2010-09-01$25.12$51.888,087,600——
2010-08-31$24.26$50.108,560,500——
2010-08-30$24.17$49.925,453,000——
2010-08-27$24.65$50.917,727,100——
2010-08-26$24.18$49.948,032,900——
2010-08-25$24.16$49.908,731,900——
2010-08-24$24.34$50.2710,426,500——
2010-08-23$24.51$50.624,228,100——
2010-08-20$24.65$50.916,710,500——
2010-08-19$24.59$50.786,291,600——
2010-08-18$25.11$51.865,116,800——
2010-08-17$25.26$52.177,699,500——
2010-08-16$24.70$51.014,375,600——
2010-08-13$24.80$51.225,582,300——
2010-08-12$24.79$51.206,689,000——
2010-08-11$24.77$51.168,994,000——
2010-08-10$25.44$52.546,496,000——
2010-08-09$25.74$53.164,519,000——
2010-08-06$25.73$53.147,666,600——
2010-08-05$25.90$53.493,793,300——
2010-08-04$25.75$53.185,194,900——
2010-08-03$25.71$53.106,641,800——
2010-08-02$25.83$53.346,498,600——
2010-07-30$25.07$51.776,381,500——
2010-07-29$25.26$52.176,571,800——
2010-07-28$25.29$52.2312,322,300——
2010-07-27$26.15$53.827,246,500——
2010-07-26$26.31$54.156,884,600——
2010-07-23$25.82$53.1410,613,400——
2010-07-22$25.70$52.899,390,400——
2010-07-21$25.18$51.8210,329,800——
2010-07-20$25.53$52.5412,937,800——
2010-07-19$25.64$52.778,672,100——
2010-07-16$25.73$52.9510,637,300——
2010-07-15$26.79$55.148,062,300——
2010-07-14$26.61$54.777,324,900——
2010-07-13$26.85$55.2610,718,800——
2010-07-12$26.27$54.074,736,900——
2010-07-09$26.23$53.985,400,600——
2010-07-08$25.96$53.439,691,000——
2010-07-07$26.32$54.1715,504,200——
2010-07-06$24.74$50.928,302,700——
2010-07-02$24.58$50.597,152,100——
2010-07-01$24.77$50.9811,326,700——
2010-06-30$24.69$50.8111,476,200——
2010-06-29$25.11$51.6812,048,100——
2010-06-28$25.95$53.416,320,700——
2010-06-25$25.88$53.2612,397,200——
2010-06-24$25.52$52.5210,143,800——
2010-06-23$26.12$53.766,990,900——
2010-06-22$26.25$54.038,751,000——
2010-06-21$26.42$54.379,302,000——
2010-06-18$26.58$54.708,383,700——
2010-06-17$26.31$54.155,819,900——
2010-06-16$26.37$54.277,351,100——
2010-06-15$26.50$54.548,529,300——
2010-06-14$25.67$52.8310,808,500——
2010-06-11$26.19$53.908,452,900——
2010-06-10$25.92$53.3518,693,100——
2010-06-09$25.33$52.1333,604,900——
2010-06-08$25.41$52.3033,538,200——
2010-06-07$25.62$52.7317,283,500——
2010-06-04$26.00$53.5129,161,900——
2010-06-03$27.28$56.147,625,100——
2010-06-02$27.29$56.178,240,100——
2010-06-01$26.50$54.5410,873,400——
2010-05-28$27.20$55.9810,945,900——
2010-05-27$28.03$57.699,877,300——
2010-05-26$27.34$56.2711,113,800——
2010-05-25$27.19$55.9616,989,400——
2010-05-24$27.17$55.928,602,000——
2010-05-21$27.82$57.2620,287,300——
2010-05-20$27.65$56.9113,043,000——
2010-05-19$28.78$59.2312,907,100——
2010-05-18$29.16$60.0111,629,000——
2010-05-17$29.80$61.338,153,800——
2010-05-14$29.70$61.1313,136,200——
2010-05-13$29.98$61.7014,142,200——
2010-05-12$30.92$63.6410,638,100——
2010-05-11$30.98$63.7615,410,600——
2010-05-10$31.57$64.978,431,500——
2010-05-07$30.06$61.8718,173,100——
2010-05-06$30.22$62.2014,134,700——
2010-05-05$31.18$64.1710,496,600——
2010-05-04$30.61$63.008,978,600——
2010-05-03$31.33$64.485,017,700——
2010-04-30$31.13$64.077,649,500——
2010-04-29$31.97$65.806,080,900——
2010-04-28$31.24$64.296,220,600——
2010-04-27$30.87$63.359,439,000——
2010-04-26$31.65$64.958,207,800——
2010-04-23$31.95$65.569,437,100——
2010-04-22$32.42$66.5310,387,300——
2010-04-21$32.22$66.1210,298,500——
2010-04-20$32.15$65.9711,037,200——
2010-04-19$32.14$65.958,607,900——
2010-04-16$31.57$64.7813,359,100——
2010-04-15$32.02$65.718,431,600——
2010-04-14$32.18$66.0413,733,000——
2010-04-13$32.47$66.635,111,800——
2010-04-12$32.54$66.786,469,700——
2010-04-09$31.95$65.564,430,300——
2010-04-08$31.85$65.366,127,500——
2010-04-07$31.46$64.565,887,200——
2010-04-06$31.70$65.054,664,000——
2010-04-05$31.50$64.644,675,300——
2010-04-01$31.26$64.155,221,900——
2010-03-31$30.88$63.377,144,000——
2010-03-30$30.72$63.043,908,500——
2010-03-29$30.96$63.534,342,600——
2010-03-26$30.90$63.415,918,200——
2010-03-25$30.84$63.296,311,100——
2010-03-24$30.68$62.967,640,400——
2010-03-23$31.35$64.336,007,800——
2010-03-22$30.83$63.274,298,600——
2010-03-19$30.64$62.887,794,800——
2010-03-18$30.82$63.255,921,000——
2010-03-17$30.69$62.986,494,700——
2010-03-16$30.25$62.086,283,100——
2010-03-15$29.94$61.445,501,700——
2010-03-12$29.72$60.995,641,300——
2010-03-11$29.67$60.895,663,800——
2010-03-10$29.62$60.786,623,200——
2010-03-09$29.81$61.176,449,900——
2010-03-08$29.62$60.786,132,000——
2010-03-05$29.70$60.957,188,000——
2010-03-04$28.89$59.294,431,300——
2010-03-03$28.69$58.875,406,100——
2010-03-02$28.69$58.876,755,300——
2010-03-01$28.42$58.324,698,200——
2010-02-26$28.52$58.535,389,800——
2010-02-25$28.39$58.266,516,700——
2010-02-24$28.63$58.757,151,400——
2010-02-23$28.12$57.707,437,000——
2010-02-22$28.84$59.187,654,800——
2010-02-19$28.66$58.8112,293,600——
2010-02-18$27.69$56.824,701,300——
2010-02-17$27.71$56.864,322,700——
2010-02-16$27.73$56.905,077,400——
2010-02-12$27.05$55.517,778,800——
2010-02-11$27.46$56.355,285,400——
2010-02-10$27.39$56.218,491,800——
2010-02-09$27.06$55.537,360,000——
2010-02-08$26.86$55.127,672,100——
2010-02-05$27.14$55.6914,936,200——
2010-02-04$27.29$56.0010,372,600——
2010-02-03$28.57$58.637,010,300——
2010-02-02$29.26$60.047,542,500——
2010-02-01$29.58$60.706,977,500——
2010-01-29$29.09$59.708,299,000——
2010-01-28$29.17$59.868,044,700——
2010-01-27$29.76$60.897,725,300——
2010-01-26$29.27$59.887,130,400——
2010-01-25$29.76$60.896,831,400——
2010-01-22$29.27$59.8812,168,200——
2010-01-21$30.67$62.7513,330,200——
2010-01-20$30.96$63.3417,464,000——
2010-01-19$29.53$60.429,110,200——
2010-01-15$29.03$59.3910,784,600——
2010-01-14$29.25$59.845,943,500——
2010-01-13$29.29$59.925,872,400——
2010-01-12$29.07$59.478,932,700——
2010-01-11$29.02$59.379,365,000——
2010-01-08$29.53$60.427,144,000——
2010-01-07$29.35$60.0511,052,000——
2010-01-06$28.16$57.617,250,600——
2010-01-05$28.59$58.497,189,300——
2010-01-04$28.29$57.886,127,700——