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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.38$110.193,604,700——
2016-12-29$47.34$110.107,461,800——
2016-12-28$47.65$110.826,145,300——
2016-12-27$47.73$111.002,266,600——
2016-12-23$47.58$110.663,788,600——
2016-12-22$47.61$110.724,564,300——
2016-12-21$47.55$110.593,638,100——
2016-12-20$47.68$110.895,772,400——
2016-12-19$47.28$109.966,479,400——
2016-12-16$47.56$110.617,418,800——
2016-12-15$48.35$112.456,033,700——
2016-12-14$48.07$111.796,188,300——
2016-12-13$48.28$112.285,324,500——
2016-12-12$48.22$112.147,145,800——
2016-12-09$48.62$113.076,458,300——
2016-12-08$49.17$114.356,025,500——
2016-12-07$48.55$112.919,183,500——
2016-12-06$47.99$111.615,772,300——
2016-12-05$47.86$111.316,645,300——
2016-12-02$47.65$110.824,578,900——
2016-12-01$48.60$113.037,570,700——
2016-11-30$47.42$110.288,375,300——
2016-11-29$47.05$109.425,635,900——
2016-11-28$47.03$109.384,615,500——
2016-11-25$47.47$110.402,329,300——
2016-11-23$47.47$110.403,931,100——
2016-11-22$47.25$109.895,700,100——
2016-11-21$47.42$110.285,023,900——
2016-11-18$47.44$110.335,808,900——
2016-11-17$47.60$110.706,400,700——
2016-11-16$47.05$109.426,371,700——
2016-11-15$47.93$111.477,965,500——
2016-11-14$47.53$110.5410,084,300——
2016-11-11$46.73$108.686,637,100——
2016-11-10$46.21$107.4715,596,900——
2016-11-09$45.54$105.9114,031,700——
2016-11-08$43.88$102.056,070,800——
2016-11-07$44.03$102.407,611,500——
2016-11-04$42.99$99.986,580,600——
2016-11-03$43.04$100.104,872,900——
2016-11-02$42.87$99.705,350,800——
2016-11-01$43.40$100.934,664,800——
2016-10-31$43.27$100.635,475,000——
2016-10-28$43.50$101.175,588,000——
2016-10-27$43.70$101.198,129,200——
2016-10-26$43.61$100.986,747,500——
2016-10-25$43.40$100.507,746,000——
2016-10-24$43.41$100.529,148,100——
2016-10-21$43.05$99.6812,004,300——
2016-10-20$42.25$97.8314,251,100——
2016-10-19$40.43$93.624,790,000——
2016-10-18$40.03$92.694,206,100——
2016-10-17$39.30$91.003,419,200——
2016-10-14$39.47$91.394,718,800——
2016-10-13$39.09$90.525,866,300——
2016-10-12$40.12$92.904,022,200——
2016-10-11$39.95$92.514,092,900——
2016-10-10$40.68$94.202,933,700——
2016-10-07$40.57$93.944,048,400——
2016-10-06$40.73$94.314,367,400——
2016-10-05$40.83$94.545,721,900——
2016-10-04$40.20$93.096,533,300——
2016-10-03$39.69$91.903,666,500——
2016-09-30$39.88$92.348,674,700——
2016-09-29$39.06$90.4512,859,900——
2016-09-28$39.50$91.468,115,900——
2016-09-27$39.50$91.468,474,000——
2016-09-26$39.55$91.584,418,000——
2016-09-23$40.20$93.095,712,300——
2016-09-22$40.35$93.434,540,700——
2016-09-21$40.52$93.834,393,000——
2016-09-20$40.18$93.045,032,100——
2016-09-19$40.09$92.835,218,400——
2016-09-16$40.06$92.766,281,600——
2016-09-15$40.85$94.594,478,000——
2016-09-14$40.54$93.874,259,900——
2016-09-13$40.74$94.345,339,600——
2016-09-12$41.46$96.005,022,100——
2016-09-09$40.93$94.785,830,600——
2016-09-08$41.44$95.964,161,800——
2016-09-07$41.29$95.614,372,400——
2016-09-06$41.48$96.054,117,400——
2016-09-02$41.65$96.442,493,200——
2016-09-01$41.47$96.033,357,100——
2016-08-31$41.67$96.494,433,600——
2016-08-30$41.71$96.583,259,800——
2016-08-29$41.26$95.543,178,700——
2016-08-26$40.85$94.594,970,200——
2016-08-25$40.53$93.853,026,200——
2016-08-24$40.29$93.292,616,500——
2016-08-23$40.25$93.202,133,700——
2016-08-22$40.18$93.042,214,200——
2016-08-19$40.25$93.203,117,000——
2016-08-18$40.24$93.182,800,900——
2016-08-17$40.21$93.113,936,900——
2016-08-16$39.99$92.603,634,400——
2016-08-15$40.16$92.992,239,600——
2016-08-12$39.73$92.003,054,300——
2016-08-11$40.04$92.712,609,600——
2016-08-10$39.84$92.252,696,000——
2016-08-09$40.28$93.272,966,600——
2016-08-08$40.59$93.993,028,100——
2016-08-05$40.50$93.785,482,500——
2016-08-04$38.94$90.175,517,100——
2016-08-03$39.22$90.823,759,400——
2016-08-02$38.80$89.844,321,800——
2016-08-01$39.20$90.773,742,300——
2016-07-29$39.40$91.234,375,300——
2016-07-28$39.83$91.794,144,800——
2016-07-27$39.93$92.027,067,700——
2016-07-26$39.60$91.266,350,900——
2016-07-25$39.05$89.994,447,500——
2016-07-22$39.19$90.314,919,700——
2016-07-21$38.60$88.958,301,500——
2016-07-20$40.01$92.204,815,400——
2016-07-19$39.71$91.512,963,300——
2016-07-18$39.93$92.023,433,700——
2016-07-15$39.79$91.703,946,200——
2016-07-14$39.69$91.473,865,700——
2016-07-13$39.41$90.824,342,900——
2016-07-12$39.37$90.735,769,200——
2016-07-11$38.59$88.933,930,000——
2016-07-08$38.49$88.704,742,800——
2016-07-07$37.76$87.025,705,200——
2016-07-06$37.31$85.988,480,200——
2016-07-05$37.13$85.5710,249,100——
2016-07-01$38.04$87.665,724,900——
2016-06-30$38.85$89.537,417,400——
2016-06-29$38.00$87.578,431,400——
2016-06-28$36.79$84.786,531,800——
2016-06-27$35.88$82.6910,241,000——
2016-06-24$37.99$87.5512,061,900——
2016-06-23$41.54$95.734,491,000——
2016-06-22$40.60$93.564,704,300——
2016-06-21$40.44$93.193,700,900——
2016-06-20$40.42$93.154,964,500——
2016-06-17$40.06$92.325,470,500——
2016-06-16$40.16$92.553,971,800——
2016-06-15$40.26$92.784,210,600——
2016-06-14$40.15$92.536,521,900——
2016-06-13$40.96$94.395,267,200——
2016-06-10$41.24$95.045,330,000——
2016-06-09$41.65$95.985,623,400——
2016-06-08$42.06$96.933,536,100——
2016-06-07$42.04$96.884,630,900——
2016-06-06$42.39$97.695,050,300——
2016-06-03$41.52$95.687,314,700——
2016-06-02$42.16$97.164,827,900——
2016-06-01$42.25$97.374,034,900——
2016-05-31$42.06$96.935,628,500——
2016-05-27$42.27$97.414,028,400——
2016-05-26$42.03$96.863,576,700——
2016-05-25$42.21$97.275,547,200——
2016-05-24$41.68$96.054,753,000——
2016-05-23$40.97$94.423,587,400——
2016-05-20$41.07$94.654,310,000——
2016-05-19$40.83$94.095,677,400——
2016-05-18$41.14$94.818,032,000——
2016-05-17$39.84$91.818,157,600——
2016-05-16$39.74$91.583,904,500——
2016-05-13$39.44$90.895,411,300——
2016-05-12$39.74$91.586,713,700——
2016-05-11$39.87$91.885,318,000——
2016-05-10$40.24$92.734,152,300——
2016-05-09$39.37$90.734,714,000——
2016-05-06$39.53$91.103,553,400——
2016-05-05$39.40$90.803,790,000——
2016-05-04$39.28$90.524,297,400——
2016-05-03$39.81$91.744,974,300——
2016-05-02$40.77$93.956,055,700——
2016-04-29$40.24$92.735,947,600——
2016-04-28$40.64$93.265,453,100——
2016-04-27$41.28$94.735,129,000——
2016-04-26$41.23$94.626,005,800——
2016-04-25$40.67$93.336,368,100——
2016-04-22$41.06$94.236,815,400——
2016-04-21$40.70$93.408,406,700——
2016-04-20$39.72$91.157,314,400——
2016-04-19$38.84$89.135,092,300——
2016-04-18$38.31$87.924,257,700——
2016-04-15$37.85$86.865,289,700——
2016-04-14$38.06$87.344,652,200——
2016-04-13$37.78$86.706,000,600——
2016-04-12$36.13$82.915,531,200——
2016-04-11$35.86$82.294,004,700——
2016-04-08$35.49$81.445,383,400——
2016-04-07$35.67$81.864,918,000——
2016-04-06$36.97$84.8410,732,800——
2016-04-05$36.52$83.816,456,800——
2016-04-04$37.04$85.004,674,700——
2016-04-01$36.93$84.756,374,700——
2016-03-31$36.83$84.524,755,500——
2016-03-30$37.14$85.235,087,200——
2016-03-29$36.97$84.844,907,800——
2016-03-28$37.34$85.693,695,000——
2016-03-24$37.28$85.553,667,500——
2016-03-23$37.52$86.105,096,300——
2016-03-22$37.86$86.884,491,500——
2016-03-21$38.13$87.505,365,500——
2016-03-18$38.15$87.5510,530,200——
2016-03-17$37.38$85.788,577,200——
2016-03-16$37.17$85.306,295,800——
2016-03-15$37.49$86.034,695,100——
2016-03-14$37.63$86.364,842,200——
2016-03-11$37.75$86.636,131,100——
2016-03-10$36.87$84.617,147,600——
2016-03-09$37.14$85.235,889,700——
2016-03-08$37.49$86.036,171,900——
2016-03-07$38.17$87.604,698,500——
2016-03-04$38.09$87.417,570,000——
2016-03-03$37.69$86.495,228,200——
2016-03-02$37.42$85.876,846,300——
2016-03-01$36.80$84.456,993,900——
2016-02-29$35.39$81.227,019,400——
2016-02-26$36.12$82.896,652,500——
2016-02-25$35.33$81.084,677,600——
2016-02-24$34.77$79.795,894,700——
2016-02-23$35.06$80.465,033,200——
2016-02-22$35.43$81.315,184,600——
2016-02-19$34.93$80.167,296,900——
2016-02-18$34.54$79.266,913,800——
2016-02-17$34.91$80.118,377,600——
2016-02-16$34.55$79.298,241,800——
2016-02-12$33.83$77.649,234,000——
2016-02-11$32.74$75.139,782,600——
2016-02-10$33.56$77.027,721,400——
2016-02-09$33.60$77.116,777,300——
2016-02-08$33.30$76.429,439,800——
2016-02-05$34.46$79.085,552,300——
2016-02-04$34.95$80.216,187,900——
2016-02-03$34.34$78.818,497,200——
2016-02-02$34.29$78.698,421,200——
2016-02-01$35.50$81.476,557,200——
2016-01-29$36.22$83.127,700,000——
2016-01-28$35.37$80.787,181,000——
2016-01-27$35.43$80.927,119,100——
2016-01-26$35.56$81.217,427,700——
2016-01-25$34.67$79.188,933,700——
2016-01-22$35.15$80.289,117,400——
2016-01-21$34.31$78.3612,502,400——
2016-01-20$35.47$81.0112,983,400——
2016-01-19$35.93$82.068,179,000——
2016-01-15$35.78$81.727,459,400——
2016-01-14$37.07$84.667,370,000——
2016-01-13$36.46$83.278,969,300——
2016-01-12$37.72$86.156,445,200——
2016-01-11$37.42$85.465,718,800——
2016-01-08$37.15$84.846,984,900——
2016-01-07$37.84$86.428,238,400——
2016-01-06$38.82$88.667,073,900——
2016-01-05$39.82$90.946,996,700——
2016-01-04$39.97$91.297,528,200——