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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.33$124.502,264,800——
2019-12-30$50.18$124.133,458,200——
2019-12-27$50.32$124.471,859,200——
2019-12-26$50.49$124.891,211,700——
2019-12-24$50.35$124.55763,700——
2019-12-23$50.37$124.602,084,400——
2019-12-20$50.63$125.248,378,300——
2019-12-19$50.85$125.784,391,400——
2019-12-18$51.00$126.165,175,200——
2019-12-17$51.16$126.554,070,600——
2019-12-16$50.16$124.083,239,700——
2019-12-13$50.22$124.233,885,600——
2019-12-12$51.22$126.704,453,300——
2019-12-11$49.88$123.384,365,100——
2019-12-10$49.84$123.293,265,700——
2019-12-09$49.70$122.942,634,300——
2019-12-06$49.64$122.793,686,900——
2019-12-05$49.27$121.882,372,500——
2019-12-04$48.78$120.662,188,400——
2019-12-03$48.12$119.033,401,500——
2019-12-02$49.13$121.533,429,800——
2019-11-29$48.97$121.133,290,400——
2019-11-27$48.96$121.112,820,100——
2019-11-26$48.78$120.663,525,600——
2019-11-25$49.33$122.022,359,800——
2019-11-22$48.80$120.713,133,700——
2019-11-21$48.57$120.142,743,600——
2019-11-20$48.88$120.913,204,800——
2019-11-19$48.69$120.443,052,400——
2019-11-18$48.73$120.542,930,900——
2019-11-15$48.57$120.144,286,100——
2019-11-14$48.42$119.772,034,700——
2019-11-13$48.35$119.602,799,500——
2019-11-12$48.90$120.963,443,800——
2019-11-11$49.06$121.362,988,300——
2019-11-08$49.20$121.703,748,700——
2019-11-07$49.40$122.205,281,300——
2019-11-06$49.13$121.533,460,000——
2019-11-05$49.17$121.636,953,200——
2019-11-04$48.72$120.526,561,200——
2019-11-01$47.16$116.667,002,200——
2019-10-31$46.75$115.648,581,600——
2019-10-30$46.62$115.325,709,200——
2019-10-29$46.63$115.358,328,300——
2019-10-28$46.89$115.995,010,900——
2019-10-25$46.38$114.735,697,000——
2019-10-24$46.28$113.715,648,700——
2019-10-23$46.73$114.826,525,300——
2019-10-22$46.14$113.375,812,200——
2019-10-21$45.67$112.216,914,900——
2019-10-18$45.34$111.407,161,700——
2019-10-17$44.38$109.044,233,500——
2019-10-16$44.44$109.197,760,500——
2019-10-15$44.36$109.0010,975,800——
2019-10-14$43.91$107.894,986,500——
2019-10-11$44.12$108.415,300,900——
2019-10-10$43.50$106.884,175,800——
2019-10-09$42.83$105.243,707,700——
2019-10-08$42.33$104.018,075,300——
2019-10-07$42.24$103.797,864,700——
2019-10-04$42.63$104.7414,413,900——
2019-10-03$42.43$104.259,524,100——
2019-10-02$42.49$104.407,540,900——
2019-10-01$43.73$107.454,879,400——
2019-09-30$45.21$111.085,694,300——
2019-09-27$44.53$109.4113,736,500——
2019-09-26$46.63$114.572,603,000——
2019-09-25$46.89$115.212,776,500——
2019-09-24$46.25$113.642,777,400——
2019-09-23$46.77$114.922,351,400——
2019-09-20$46.38$113.968,319,400——
2019-09-19$46.98$115.433,252,500——
2019-09-18$47.00$115.484,656,500——
2019-09-17$46.35$113.894,949,200——
2019-09-16$46.75$114.872,811,500——
2019-09-13$46.90$115.243,209,600——
2019-09-12$46.31$113.793,106,600——
2019-09-11$46.34$113.863,986,700——
2019-09-10$45.78$112.485,969,900——
2019-09-09$45.48$111.757,858,900——
2019-09-06$43.03$105.733,388,900——
2019-09-05$42.82$105.214,544,400——
2019-09-04$41.92$103.002,671,600——
2019-09-03$41.53$102.043,613,200——
2019-08-30$42.06$103.343,051,000——
2019-08-29$41.72$102.513,051,500——
2019-08-28$41.05$100.864,186,600——
2019-08-27$40.95$100.623,878,300——
2019-08-26$41.11$101.014,231,900——
2019-08-23$41.02$100.793,737,300——
2019-08-22$42.17$103.613,712,700——
2019-08-21$41.94$103.053,295,600——
2019-08-20$41.96$103.102,441,700——
2019-08-19$42.72$104.972,843,700——
2019-08-16$42.33$104.012,938,200——
2019-08-15$41.67$102.393,583,700——
2019-08-14$41.96$103.104,952,500——
2019-08-13$43.67$107.306,093,100——
2019-08-12$44.38$109.044,268,900——
2019-08-09$45.81$112.565,077,300——
2019-08-08$45.57$111.975,054,800——
2019-08-07$44.73$109.906,223,600——
2019-08-06$45.45$111.675,007,700——
2019-08-05$45.06$110.725,557,800——
2019-08-02$46.03$113.104,764,700——
2019-08-01$45.97$112.956,863,700——
2019-07-31$46.92$115.296,635,700——
2019-07-30$47.04$115.584,222,100——
2019-07-29$46.82$115.044,524,000——
2019-07-26$47.60$116.964,789,700——
2019-07-25$47.29$115.435,004,900——
2019-07-24$47.10$114.975,310,800——
2019-07-23$46.72$114.046,243,100——
2019-07-22$45.82$111.844,900,400——
2019-07-19$45.27$110.507,744,200——
2019-07-18$44.86$109.505,705,600——
2019-07-17$44.12$107.706,527,000——
2019-07-16$43.11$105.234,872,600——
2019-07-15$43.15$105.334,958,700——
2019-07-12$43.56$106.333,290,200——
2019-07-11$43.65$106.553,951,800——
2019-07-10$43.04$105.063,804,400——
2019-07-09$43.40$105.944,179,800——
2019-07-08$43.03$105.036,209,500——
2019-07-05$44.53$108.703,527,900——
2019-07-03$44.64$108.962,714,100——
2019-07-02$44.23$107.965,205,800——
2019-07-01$44.47$108.554,124,000——
2019-06-28$44.15$107.777,683,500——
2019-06-27$43.39$105.913,025,000——
2019-06-26$43.12$105.255,682,600——
2019-06-25$43.43$106.015,941,300——
2019-06-24$43.08$105.164,117,500——
2019-06-21$43.41$105.968,578,600——
2019-06-20$43.12$105.2511,226,500——
2019-06-19$42.69$104.2014,111,600——
2019-06-18$43.24$105.5510,901,900——
2019-06-17$43.95$107.282,516,600——
2019-06-14$44.49$108.602,842,200——
2019-06-13$44.53$108.702,573,100——
2019-06-12$44.10$107.654,257,400——
2019-06-11$44.50$108.625,493,900——
2019-06-10$44.90$109.604,970,300——
2019-06-07$44.40$108.384,644,700——
2019-06-06$43.82$106.963,587,400——
2019-06-05$43.61$106.453,570,700——
2019-06-04$44.29$108.114,339,700——
2019-06-03$43.05$105.086,694,500——
2019-05-31$42.69$104.206,760,000——
2019-05-30$43.25$105.575,268,500——
2019-05-29$44.06$107.556,047,200——
2019-05-28$44.33$108.218,718,900——
2019-05-24$45.16$110.234,366,200——
2019-05-23$45.24$110.436,228,500——
2019-05-22$46.16$112.673,232,100——
2019-05-21$46.21$112.803,595,600——
2019-05-20$45.97$112.213,067,600——
2019-05-17$46.08$112.483,497,400——
2019-05-16$46.54$113.603,173,300——
2019-05-15$46.51$113.533,306,700——
2019-05-14$47.01$114.753,942,900——
2019-05-13$47.15$115.094,658,000——
2019-05-10$48.10$117.413,987,700——
2019-05-09$47.78$116.633,113,600——
2019-05-08$48.05$117.293,959,300——
2019-05-07$48.14$117.514,235,900——
2019-05-06$49.33$120.413,165,700——
2019-05-03$49.97$121.974,360,600——
2019-05-02$49.83$121.635,597,900——
2019-05-01$49.43$120.666,204,600——
2019-04-30$49.66$121.226,349,500——
2019-04-29$49.38$120.535,983,800——
2019-04-26$48.43$118.225,431,500——
2019-04-25$48.55$117.836,818,800——
2019-04-24$48.15$116.857,659,200——
2019-04-23$48.47$117.638,468,400——
2019-04-22$48.19$116.957,990,100——
2019-04-18$48.41$117.498,317,200——
2019-04-17$48.35$117.3413,434,500——
2019-04-16$53.44$129.695,443,800——
2019-04-15$52.60$127.654,596,200——
2019-04-12$52.81$128.164,663,100——
2019-04-11$51.69$125.453,857,600——
2019-04-10$51.29$124.472,743,100——
2019-04-09$50.99$123.753,827,600——
2019-04-08$51.25$124.386,959,000——
2019-04-05$51.18$124.214,263,700——
2019-04-04$51.45$124.865,998,300——
2019-04-03$51.24$124.354,972,000——
2019-04-02$51.35$124.623,301,000——
2019-04-01$51.46$124.893,496,300——
2019-03-29$50.43$122.394,933,000——
2019-03-28$50.39$122.293,814,100——
2019-03-27$50.10$121.597,443,100——
2019-03-26$50.84$123.383,642,900——
2019-03-25$50.28$122.022,751,600——
2019-03-22$50.50$122.565,566,900——
2019-03-21$51.89$125.934,643,100——
2019-03-20$51.98$126.154,059,200——
2019-03-19$53.12$128.924,103,100——
2019-03-18$53.98$131.003,345,600——
2019-03-15$53.12$128.929,613,000——
2019-03-14$52.76$128.043,949,300——
2019-03-13$52.44$127.274,131,600——
2019-03-12$51.91$125.983,980,200——
2019-03-11$51.83$125.793,509,700——
2019-03-08$51.48$124.943,135,800——
2019-03-07$51.23$124.334,315,600——
2019-03-06$52.06$126.343,774,000——
2019-03-05$52.65$127.784,956,900——
2019-03-04$51.91$125.983,883,300——
2019-03-01$52.69$127.874,238,000——
2019-02-28$52.48$127.364,571,900——
2019-02-27$52.75$128.023,512,900——
2019-02-26$53.04$128.723,504,500——
2019-02-25$52.93$128.454,423,700——
2019-02-22$53.22$129.162,950,400——
2019-02-21$52.95$128.502,842,300——
2019-02-20$53.32$129.404,553,400——
2019-02-19$52.99$128.603,764,800——
2019-02-15$52.99$128.604,363,500——
2019-02-14$51.77$125.643,380,300——
2019-02-13$52.43$127.244,137,200——
2019-02-12$52.84$128.244,413,600——
2019-02-11$52.01$126.223,357,100——
2019-02-08$51.83$125.793,875,500——
2019-02-07$52.11$126.463,872,700——
2019-02-06$52.32$126.973,441,600——
2019-02-05$52.62$127.703,436,900——
2019-02-04$52.38$127.124,274,100——
2019-02-01$52.62$127.704,559,100——
2019-01-31$52.32$126.974,248,800——
2019-01-30$52.53$127.484,982,300——
2019-01-29$52.61$127.684,070,300——
2019-01-28$53.44$129.695,413,400——
2019-01-25$53.40$129.608,178,600——
2019-01-24$53.71$129.676,002,500——
2019-01-23$53.06$128.106,233,200——
2019-01-22$52.59$126.966,585,700——
2019-01-18$52.66$127.138,977,100——
2019-01-17$51.53$124.417,595,500——
2019-01-16$50.43$121.757,647,700——
2019-01-15$49.41$119.296,215,800——
2019-01-14$48.42$116.904,715,900——
2019-01-11$48.08$116.083,728,400——
2019-01-10$47.47$114.604,435,400——
2019-01-09$47.76$115.305,270,800——
2019-01-08$47.62$114.974,594,500——
2019-01-07$47.80$115.404,223,100——
2019-01-04$47.91$115.674,881,500——
2019-01-03$46.56$112.414,415,700——
2019-01-02$47.50$114.684,229,500——