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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.44$108.432,956,600——
2020-12-30$41.69$106.512,824,900——
2020-12-29$41.44$105.873,244,700——
2020-12-28$41.44$105.873,294,400——
2020-12-24$41.04$104.851,254,800——
2020-12-23$40.98$104.703,833,900——
2020-12-22$40.28$102.914,172,700——
2020-12-21$41.42$105.827,362,300——
2020-12-18$40.79$104.2110,343,600——
2020-12-17$40.41$103.244,896,500——
2020-12-16$40.45$103.344,771,000——
2020-12-15$40.19$102.684,741,400——
2020-12-14$39.83$101.764,456,200——
2020-12-11$40.24$102.816,298,400——
2020-12-10$41.36$105.676,598,400——
2020-12-09$40.79$104.215,833,300——
2020-12-08$40.78$104.194,657,900——
2020-12-07$40.34$103.064,652,300——
2020-12-04$40.65$103.865,224,300——
2020-12-03$40.12$102.505,286,700——
2020-12-02$39.99$102.174,778,800——
2020-12-01$39.46$100.826,028,400——
2020-11-30$39.12$99.956,200,700——
2020-11-27$39.95$102.072,259,200——
2020-11-25$40.37$103.145,737,400——
2020-11-24$40.69$103.966,188,900——
2020-11-23$38.55$98.494,093,500——
2020-11-20$37.88$96.786,106,300——
2020-11-19$38.49$98.344,173,100——
2020-11-18$38.74$98.987,207,400——
2020-11-17$39.44$100.763,870,900——
2020-11-16$39.71$101.454,664,800——
2020-11-13$38.71$98.903,872,500——
2020-11-12$37.73$96.404,461,000——
2020-11-11$38.60$98.626,169,500——
2020-11-10$39.22$100.206,627,700——
2020-11-09$39.16$100.059,647,200——
2020-11-06$35.07$89.604,336,500——
2020-11-05$35.60$90.956,184,300——
2020-11-04$34.70$88.657,630,300——
2020-11-03$35.99$91.956,011,500——
2020-11-02$35.10$89.685,640,000——
2020-10-30$34.36$87.795,521,500——
2020-10-29$34.32$87.686,401,300——
2020-10-28$34.08$87.078,743,800——
2020-10-27$35.56$90.854,361,700——
2020-10-26$36.73$93.054,531,100——
2020-10-23$37.67$95.433,727,000——
2020-10-22$37.56$95.153,810,600——
2020-10-21$36.91$93.504,221,400——
2020-10-20$37.10$93.993,375,700——
2020-10-19$36.96$93.633,852,800——
2020-10-16$38.02$96.327,351,400——
2020-10-15$37.23$94.328,067,800——
2020-10-14$36.59$92.696,360,700——
2020-10-13$36.88$93.434,178,200——
2020-10-12$37.81$95.785,554,000——
2020-10-09$37.70$95.515,888,400——
2020-10-08$37.18$94.193,642,000——
2020-10-07$36.46$92.366,004,700——
2020-10-06$35.23$89.255,064,200——
2020-10-05$35.38$89.633,655,500——
2020-10-02$34.74$88.015,850,600——
2020-10-01$34.17$86.568,063,900——
2020-09-30$34.34$86.998,480,000——
2020-09-29$33.87$85.804,204,900——
2020-09-28$34.29$86.873,291,600——
2020-09-25$33.40$84.613,460,900——
2020-09-24$33.14$83.953,805,800——
2020-09-23$33.25$84.234,213,800——
2020-09-22$33.48$84.824,801,700——
2020-09-21$33.97$86.064,781,100——
2020-09-18$35.40$89.685,827,000——
2020-09-17$35.56$90.083,181,900——
2020-09-16$35.57$90.116,385,200——
2020-09-15$34.87$88.346,877,500——
2020-09-14$35.96$91.104,116,400——
2020-09-11$36.00$91.203,521,300——
2020-09-10$35.57$90.114,037,800——
2020-09-09$35.89$90.924,106,800——
2020-09-08$36.04$91.304,954,500——
2020-09-04$37.50$95.006,450,500——
2020-09-03$36.85$93.355,060,900——
2020-09-02$37.67$95.433,830,400——
2020-09-01$37.21$94.263,136,000——
2020-08-31$36.98$93.683,874,600——
2020-08-28$37.56$95.153,139,000——
2020-08-27$37.55$95.134,594,300——
2020-08-26$36.62$92.773,219,600——
2020-08-25$36.67$92.904,094,600——
2020-08-24$36.40$92.215,810,000——
2020-08-21$35.73$90.522,607,200——
2020-08-20$35.87$90.874,403,100——
2020-08-19$36.99$93.714,280,000——
2020-08-18$36.79$93.204,003,100——
2020-08-17$37.09$93.964,786,500——
2020-08-14$37.53$95.082,651,700——
2020-08-13$37.28$94.444,609,400——
2020-08-12$37.98$96.223,680,300——
2020-08-11$38.14$96.624,709,500——
2020-08-10$37.94$96.114,859,700——
2020-08-07$37.75$95.635,757,400——
2020-08-06$35.99$91.173,047,500——
2020-08-05$36.30$91.965,788,500——
2020-08-04$35.84$90.794,849,100——
2020-08-03$36.03$91.284,073,900——
2020-07-31$35.85$90.824,726,900——
2020-07-30$35.86$90.844,703,900——
2020-07-29$36.35$92.095,475,500——
2020-07-28$36.07$91.385,882,400——
2020-07-27$35.75$90.574,402,000——
2020-07-24$36.23$91.785,809,100——
2020-07-23$36.54$91.785,495,600——
2020-07-22$36.04$90.537,478,100——
2020-07-21$36.69$92.166,877,200——
2020-07-20$35.94$90.283,916,800——
2020-07-17$36.12$90.736,360,400——
2020-07-16$36.74$92.286,434,900——
2020-07-15$36.86$92.5914,629,300——
2020-07-14$38.97$97.895,500,500——
2020-07-13$38.86$97.614,760,500——
2020-07-10$38.38$96.403,412,100——
2020-07-09$37.15$93.316,186,500——
2020-07-08$38.82$97.517,450,600——
2020-07-07$37.77$94.874,163,600——
2020-07-06$38.55$96.833,910,400——
2020-07-02$37.94$95.304,114,500——
2020-07-01$37.59$94.425,924,000——
2020-06-30$38.65$97.088,099,100——
2020-06-29$36.95$92.814,300,400——
2020-06-26$36.32$91.237,386,900——
2020-06-25$38.15$95.837,176,300——
2020-06-24$37.23$93.527,383,200——
2020-06-23$38.72$97.264,882,700——
2020-06-22$38.53$96.783,967,900——
2020-06-19$39.23$98.5413,322,600——
2020-06-18$38.63$97.033,606,300——
2020-06-17$38.73$97.284,841,900——
2020-06-16$38.72$97.264,984,000——
2020-06-15$38.43$96.534,125,300——
2020-06-12$38.44$96.556,191,700——
2020-06-11$37.68$94.658,338,500——
2020-06-10$39.95$100.356,664,600——
2020-06-09$41.42$104.044,537,800——
2020-06-08$42.29$106.235,488,500——
2020-06-05$42.30$106.257,172,100——
2020-06-04$40.44$101.585,165,800——
2020-06-03$39.34$98.824,370,800——
2020-06-02$38.33$96.283,989,100——
2020-06-01$37.70$94.702,999,900——
2020-05-29$37.17$93.365,766,700——
2020-05-28$37.59$94.425,393,200——
2020-05-27$38.57$96.887,335,800——
2020-05-26$36.89$92.667,954,300——
2020-05-22$34.50$86.665,236,400——
2020-05-21$34.98$87.865,796,600——
2020-05-20$34.84$87.516,587,000——
2020-05-19$33.52$84.205,591,300——
2020-05-18$33.73$84.726,943,300——
2020-05-15$32.06$80.534,121,500——
2020-05-14$32.44$81.487,074,400——
2020-05-13$32.49$81.616,877,100——
2020-05-12$32.99$82.876,567,800——
2020-05-11$34.45$86.535,014,500——
2020-05-08$35.34$88.774,756,900——
2020-05-07$34.85$87.545,595,100——
2020-05-06$34.50$86.665,061,400——
2020-05-05$35.14$88.273,679,600——
2020-05-04$35.54$89.274,139,300——
2020-05-01$36.00$90.434,005,200——
2020-04-30$37.54$94.294,397,300——
2020-04-29$38.02$95.507,789,900——
2020-04-28$37.40$93.943,929,100——
2020-04-27$36.94$92.795,342,600——
2020-04-24$35.76$89.044,126,800——
2020-04-23$35.32$87.954,287,700——
2020-04-22$35.52$88.454,128,400——
2020-04-21$35.21$87.676,780,000——
2020-04-20$36.41$90.666,156,100——
2020-04-17$37.39$93.108,579,700——
2020-04-16$36.14$89.999,772,300——
2020-04-15$34.63$86.235,291,500——
2020-04-14$36.34$90.495,368,300——
2020-04-13$36.00$89.647,002,800——
2020-04-09$37.14$92.488,037,800——
2020-04-08$35.65$88.775,860,600——
2020-04-07$34.80$86.658,191,400——
2020-04-06$35.24$87.756,782,000——
2020-04-03$33.75$84.045,085,400——
2020-04-02$33.64$83.776,709,700——
2020-04-01$32.70$81.427,727,200——
2020-03-31$33.68$83.867,047,300——
2020-03-30$34.00$84.666,232,200——
2020-03-27$32.54$81.035,764,500——
2020-03-26$33.00$82.178,440,900——
2020-03-25$31.64$78.799,866,600——
2020-03-24$31.00$77.199,411,600——
2020-03-23$27.49$68.458,555,200——
2020-03-20$29.07$72.399,555,900——
2020-03-19$30.00$74.707,907,500——
2020-03-18$28.76$71.6110,176,600——
2020-03-17$29.97$74.6311,954,600——
2020-03-16$29.18$72.669,714,900——
2020-03-13$34.13$84.999,089,100——
2020-03-12$29.52$73.519,726,400——
2020-03-11$34.20$85.168,599,400——
2020-03-10$36.55$91.018,741,400——
2020-03-09$34.95$87.038,351,900——
2020-03-06$38.07$94.809,299,800——
2020-03-05$39.30$97.8610,984,100——
2020-03-04$40.50$100.8512,017,400——
2020-03-03$38.83$96.6914,057,800——
2020-03-02$40.96$101.9911,490,700——
2020-02-28$39.90$99.3514,487,900——
2020-02-27$40.96$101.9911,049,300——
2020-02-26$41.37$103.016,741,400——
2020-02-25$41.59$103.565,765,100——
2020-02-24$43.13$107.405,088,300——
2020-02-21$45.04$112.155,058,500——
2020-02-20$45.83$114.122,925,800——
2020-02-19$45.92$114.343,957,000——
2020-02-18$45.29$112.773,253,200——
2020-02-14$45.90$114.293,770,800——
2020-02-13$46.03$114.622,699,300——
2020-02-12$46.56$115.942,631,600——
2020-02-11$46.42$115.593,480,600——
2020-02-10$46.49$115.763,078,900——
2020-02-07$47.25$117.653,867,000——
2020-02-06$47.54$118.385,696,900——
2020-02-05$46.98$116.985,209,400——
2020-02-04$45.95$114.426,870,500——
2020-02-03$45.21$112.586,482,200——
2020-01-31$44.78$111.506,765,800——
2020-01-30$45.40$113.055,153,400——
2020-01-29$44.46$110.719,836,000——
2020-01-28$44.97$111.988,295,700——
2020-01-27$45.05$112.185,940,100——
2020-01-24$45.95$114.426,416,400——
2020-01-23$47.02$116.315,586,200——
2020-01-22$46.73$115.596,344,800——
2020-01-21$46.78$115.727,863,100——
2020-01-17$46.18$114.2312,579,800——
2020-01-16$46.72$115.5712,395,200——
2020-01-15$50.69$125.394,273,600——
2020-01-14$51.01$126.183,150,100——
2020-01-13$50.88$125.863,557,500——
2020-01-10$50.54$125.023,307,800——
2020-01-09$51.48$127.342,775,400——
2020-01-08$51.31$126.923,941,400——
2020-01-07$51.25$126.773,573,500——
2020-01-06$50.74$125.513,978,800——
2020-01-03$50.27$124.352,276,100——
2020-01-02$50.92$125.962,587,200——