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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.70$55.565,883,700——
2012-12-28$25.42$54.963,934,100——
2012-12-27$25.65$55.455,250,500——
2012-12-26$25.62$55.395,029,600——
2012-12-24$25.74$55.652,335,300——
2012-12-21$25.80$55.7810,589,900——
2012-12-20$26.20$56.646,224,500——
2012-12-19$25.87$55.937,500,500——
2012-12-18$26.02$56.259,576,800——
2012-12-17$25.40$54.917,231,800——
2012-12-14$24.72$53.445,882,500——
2012-12-13$24.75$53.516,304,500——
2012-12-12$24.53$53.035,794,700——
2012-12-11$24.49$52.945,368,700——
2012-12-10$24.29$52.514,293,400——
2012-12-07$24.22$52.367,410,800——
2012-12-06$23.74$51.325,379,000——
2012-12-05$23.74$51.329,941,100——
2012-12-04$23.76$51.375,621,400——
2012-12-03$24.03$51.956,323,900——
2012-11-30$23.94$51.765,942,300——
2012-11-29$24.24$52.403,588,700——
2012-11-28$24.19$52.306,387,200——
2012-11-27$24.06$52.016,376,000——
2012-11-26$24.42$52.795,761,700——
2012-11-23$24.43$52.812,448,800——
2012-11-21$24.04$51.973,813,300——
2012-11-20$24.06$52.016,241,300——
2012-11-19$24.01$51.918,634,300——
2012-11-16$23.64$51.119,040,900——
2012-11-15$23.57$50.967,627,800——
2012-11-14$23.54$50.8911,735,800——
2012-11-13$24.01$51.919,412,100——
2012-11-12$24.07$52.043,987,300——
2012-11-09$24.11$52.127,592,500——
2012-11-08$24.06$52.016,240,200——
2012-11-07$24.00$51.8911,129,700——
2012-11-06$25.28$54.656,748,500——
2012-11-05$25.11$54.286,581,000——
2012-11-02$24.53$53.037,469,500——
2012-11-01$25.10$54.265,219,200——
2012-10-31$24.71$53.426,588,800——
2012-10-26$24.37$52.699,190,000——
2012-10-25$24.76$53.537,112,400——
2012-10-24$24.62$52.947,000,800——
2012-10-23$24.47$52.628,871,600——
2012-10-22$24.65$53.016,434,600——
2012-10-19$24.68$53.077,925,100——
2012-10-18$24.98$53.729,019,400——
2012-10-17$24.86$53.4613,004,900——
2012-10-16$23.56$50.678,774,900——
2012-10-15$23.09$49.655,388,300——
2012-10-12$22.84$49.127,010,400——
2012-10-11$23.39$50.304,532,000——
2012-10-10$23.16$49.805,075,000——
2012-10-09$23.35$50.216,202,500——
2012-10-08$23.38$50.284,293,700——
2012-10-05$23.42$50.365,837,100——
2012-10-04$23.33$50.176,196,600——
2012-10-03$22.81$49.055,764,000——
2012-10-02$22.96$49.374,524,400——
2012-10-01$22.93$49.317,109,800——
2012-09-28$22.62$48.646,260,300——
2012-09-27$22.82$49.074,812,800——
2012-09-26$22.64$48.697,335,600——
2012-09-25$22.63$48.676,428,000——
2012-09-24$23.20$49.894,941,000——
2012-09-21$23.30$50.117,387,200——
2012-09-20$23.15$49.786,293,000——
2012-09-19$23.46$50.455,506,600——
2012-09-18$23.66$50.886,868,800——
2012-09-17$23.71$50.996,216,900——
2012-09-14$23.62$50.7910,807,000——
2012-09-13$23.45$50.439,461,900——
2012-09-12$22.89$49.225,495,000——
2012-09-11$22.74$48.906,200,200——
2012-09-10$22.70$48.826,315,300——
2012-09-07$22.92$49.297,685,700——
2012-09-06$23.03$49.535,638,800——
2012-09-05$22.52$48.433,636,400——
2012-09-04$22.55$48.494,697,500——
2012-08-31$22.54$48.475,959,800——
2012-08-30$22.30$47.964,250,200——
2012-08-29$22.56$48.514,716,000——
2012-08-28$22.41$48.194,038,400——
2012-08-27$22.28$47.912,962,500——
2012-08-24$22.43$48.244,982,200——
2012-08-23$22.44$48.265,596,200——
2012-08-22$22.73$48.885,042,900——
2012-08-21$22.80$49.035,194,600——
2012-08-20$22.80$49.035,844,100——
2012-08-17$22.73$48.885,877,400——
2012-08-16$22.51$48.418,338,700——
2012-08-15$22.11$47.554,393,500——
2012-08-14$22.15$47.634,164,100——
2012-08-13$22.24$47.832,766,400——
2012-08-10$22.25$47.853,768,100——
2012-08-09$22.29$47.935,460,800——
2012-08-08$22.57$48.547,599,700——
2012-08-07$22.30$47.967,248,500——
2012-08-06$21.72$46.715,085,500——
2012-08-03$21.75$46.777,508,400——
2012-08-02$20.67$44.457,997,700——
2012-08-01$21.15$45.486,193,500——
2012-07-31$21.28$45.765,874,200——
2012-07-30$21.45$46.137,142,100——
2012-07-27$21.39$46.008,025,600——
2012-07-26$20.94$45.037,230,200——
2012-07-25$20.60$44.026,345,100——
2012-07-24$20.40$43.596,022,200——
2012-07-23$20.53$43.876,048,300——
2012-07-20$20.77$44.386,372,900——
2012-07-19$21.29$45.496,634,900——
2012-07-18$21.69$46.3510,298,800——
2012-07-17$21.72$46.4110,096,000——
2012-07-16$21.76$46.504,460,900——
2012-07-13$21.77$46.524,937,000——
2012-07-12$21.05$44.985,191,200——
2012-07-11$21.31$45.549,745,000——
2012-07-10$21.33$45.585,141,300——
2012-07-09$21.58$46.114,590,500——
2012-07-06$21.79$46.564,917,200——
2012-07-05$21.97$46.955,207,100——
2012-07-03$22.35$47.762,873,200——
2012-07-02$22.18$47.405,939,200——
2012-06-29$21.95$46.908,185,600——
2012-06-28$21.04$44.967,243,600——
2012-06-27$21.14$45.174,207,100——
2012-06-26$20.85$44.554,567,800——
2012-06-25$20.75$44.345,033,000——
2012-06-22$21.20$45.307,404,800——
2012-06-21$20.86$44.586,506,100——
2012-06-20$21.34$45.606,725,500——
2012-06-19$21.44$45.826,487,900——
2012-06-18$20.94$44.755,361,500——
2012-06-15$21.09$45.0712,184,500——
2012-06-14$20.90$44.666,965,700——
2012-06-13$20.59$44.006,135,900——
2012-06-12$20.68$44.198,256,800——
2012-06-11$20.19$43.146,500,600——
2012-06-08$20.50$43.815,928,900——
2012-06-07$20.50$43.818,767,200——
2012-06-06$20.27$43.315,596,300——
2012-06-05$19.64$41.975,799,600——
2012-06-04$19.51$41.696,381,800——
2012-06-01$19.65$41.997,600,600——
2012-05-31$20.36$43.518,197,200——
2012-05-30$20.39$43.577,654,400——
2012-05-29$21.14$45.178,007,000——
2012-05-25$20.64$44.116,120,100——
2012-05-24$20.73$44.308,424,700——
2012-05-23$20.50$43.816,441,600——
2012-05-22$20.39$43.578,153,700——
2012-05-21$20.37$43.536,075,600——
2012-05-18$20.24$43.2510,433,200——
2012-05-17$20.40$43.5911,003,600——
2012-05-16$20.81$44.4711,214,300——
2012-05-15$21.13$45.159,261,200——
2012-05-14$21.40$45.7310,587,900——
2012-05-11$22.09$47.207,668,600——
2012-05-10$22.23$47.507,861,400——
2012-05-09$22.19$47.429,158,700——
2012-05-08$22.87$48.879,538,200——
2012-05-07$23.10$49.3612,661,300——
2012-05-04$23.07$49.309,263,200——
2012-05-03$23.48$50.179,282,000——
2012-05-02$23.91$51.098,158,000——
2012-05-01$23.93$51.146,575,200——
2012-04-30$23.65$50.545,818,100——
2012-04-27$23.84$50.946,662,300——
2012-04-26$23.70$50.645,536,400——
2012-04-25$23.65$50.268,321,200——
2012-04-24$23.24$49.3910,757,300——
2012-04-23$22.69$48.227,621,700——
2012-04-20$22.85$48.569,010,900——
2012-04-19$22.76$48.3710,851,100——
2012-04-18$23.08$49.059,757,400——
2012-04-17$23.80$50.587,271,300——
2012-04-16$23.29$49.494,986,700——
2012-04-13$23.11$49.118,503,600——
2012-04-12$23.94$50.886,229,500——
2012-04-11$23.47$49.888,253,600——
2012-04-10$23.11$49.1111,975,700——
2012-04-09$23.34$49.607,033,700——
2012-04-05$23.82$50.626,703,900——
2012-04-04$24.14$51.309,780,600——
2012-04-03$24.67$52.4312,549,000——
2012-04-02$24.49$52.049,397,500——
2012-03-30$24.13$51.286,579,200——
2012-03-29$23.77$50.518,961,900——
2012-03-28$24.00$51.009,892,100——
2012-03-27$23.89$50.7712,022,400——
2012-03-26$24.59$52.266,895,000——
2012-03-23$23.95$50.904,181,700——
2012-03-22$23.70$50.377,238,500——
2012-03-21$24.04$51.096,726,100——
2012-03-20$24.36$51.775,492,500——
2012-03-19$24.51$52.097,527,000——
2012-03-16$24.14$51.3013,490,200——
2012-03-15$24.28$51.6011,872,800——
2012-03-14$23.20$49.309,253,600——
2012-03-13$23.28$49.4710,983,700——
2012-03-12$22.62$48.077,650,800——
2012-03-09$22.42$47.656,212,200——
2012-03-08$22.34$47.485,606,200——
2012-03-07$21.84$46.416,808,300——
2012-03-06$21.64$45.998,209,400——
2012-03-05$22.16$47.095,044,200——
2012-03-02$22.30$47.395,515,900——
2012-03-01$22.48$47.777,956,500——
2012-02-29$22.11$46.999,008,600——
2012-02-28$22.34$47.485,426,000——
2012-02-27$22.02$46.804,755,300——
2012-02-24$21.67$46.055,951,200——
2012-02-23$22.03$46.826,897,300——
2012-02-22$21.84$46.416,013,500——
2012-02-21$22.16$47.097,546,900——
2012-02-17$22.01$46.778,043,100——
2012-02-16$21.98$46.718,325,800——
2012-02-15$21.23$45.126,789,800——
2012-02-14$21.01$44.6510,625,800——
2012-02-13$21.36$45.394,995,200——
2012-02-10$21.42$45.526,327,600——
2012-02-09$21.78$46.297,355,500——
2012-02-08$21.92$46.586,785,200——
2012-02-07$21.69$46.099,537,000——
2012-02-06$21.95$46.657,423,700——
2012-02-03$21.94$46.6311,209,600——
2012-02-02$21.29$45.2411,332,500——
2012-02-01$20.54$43.6510,785,600——
2012-01-31$20.13$42.787,953,600——
2012-01-30$20.02$42.556,183,700——
2012-01-27$20.23$42.999,250,400——
2012-01-26$20.00$42.5017,355,000——
2012-01-25$20.57$43.4420,412,100——
2012-01-24$21.24$44.858,570,600——
2012-01-23$21.64$45.7011,197,200——
2012-01-20$21.28$44.9410,959,600——
2012-01-19$20.91$44.1611,618,500——
2012-01-18$20.30$42.8716,056,700——
2012-01-17$21.27$44.9220,430,500——
2012-01-13$21.45$45.308,617,100——
2012-01-12$21.76$45.9511,680,100——
2012-01-11$21.50$45.404,828,700——
2012-01-10$21.30$44.987,214,400——
2012-01-09$20.88$44.096,578,900——
2012-01-06$20.45$43.186,380,600——
2012-01-05$20.75$43.826,700,000——
2012-01-04$20.58$43.465,317,400——
2012-01-03$20.51$43.315,953,100——