5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
+48.34%
1 YEAR PERFORMANCE
+39.86%
The Bank of New York Mellon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $113.21 | $113.95 (0.65%) | $114.43 | $113.21 | 2.55 M | $80.30 B |
| 12/03/2025 | $112.10 | $113.09 (0.88%) | $113.77 | $112.00 | 2.60 M | $79.70 B |
| 12/02/2025 | $112.23 | $112.08 (-0.13%) | $113.03 | $111.81 | 2.96 M | $78.99 B |
| 12/01/2025 | $111.77 | $111.81 (0.04%) | $112.64 | $111.43 | 2.89 M | $78.80 B |
| 11/28/2025 | $112.06 | $112.10 (0.04%) | $112.73 | $111.45 | 1.72 M | $79.00 B |
| 11/26/2025 | $109.60 | $111.39 (1.63%) | $112.02 | $109.27 | 3.08 M | $78.50 B |
| 11/25/2025 | $108.45 | $109.13 (0.63%) | $109.30 | $107.41 | 3.16 M | $76.91 B |
| 11/24/2025 | $106.60 | $108.07 (1.38%) | $108.20 | $105.49 | 5.51 M | $76.16 B |
| 11/21/2025 | $106.95 | $106.43 (-0.49%) | $107.62 | $105.42 | 4.20 M | $75.01 B |
| 11/20/2025 | $108.79 | $106.46 (-2.14%) | $109.62 | $106.22 | 2.57 M | $75.03 B |
| 11/19/2025 | $107.28 | $107.51 (0.21%) | $108.14 | $106.86 | 3.24 M | $75.77 B |
| 11/18/2025 | $106.50 | $107.50 (0.94%) | $108.13 | $105.85 | 3.77 M | $75.76 B |
| 11/17/2025 | $110.46 | $106.77 (-3.34%) | $110.73 | $106.70 | 3.55 M | $75.24 B |
| 11/14/2025 | $110.62 | $110.48 (-0.13%) | $112.01 | $109.50 | 4.47 M | $77.86 B |
| 11/13/2025 | $112.25 | $111.04 (-1.08%) | $112.86 | $110.75 | 2.83 M | $78.25 B |
| 11/12/2025 | $111.82 | $112.64 (0.73%) | $113.74 | $111.61 | 3.09 M | $79.38 B |
| 11/11/2025 | $110.90 | $111.25 (0.32%) | $111.94 | $110.87 | 2.09 M | $78.40 B |
| 11/10/2025 | $109.55 | $110.96 (1.29%) | $111.46 | $109.45 | 2.55 M | $78.20 B |
| 11/07/2025 | $108.06 | $109.64 (1.46%) | $109.67 | $107.36 | 3.29 M | $77.27 B |
| 11/06/2025 | $108.53 | $108.42 (-0.1%) | $109.04 | $107.74 | 3.25 M | $76.41 B |
| 11/05/2025 | $108.18 | $108.69 (0.47%) | $109.06 | $107.29 | 2.04 M | $76.60 B |
| 11/04/2025 | $107.07 | $108.00 (0.87%) | $108.57 | $106.26 | 3.74 M | $76.11 B |
| 11/03/2025 | $108.02 | $108.06 (0.04%) | $108.54 | $106.87 | 3.39 M | $76.15 B |
| 10/31/2025 | $107.32 | $107.93 (0.57%) | $108.28 | $106.71 | 2.77 M | $76.06 B |
| 10/30/2025 | $106.73 | $107.92 (1.11%) | $108.76 | $106.48 | 2.37 M | $76.06 B |
| 10/29/2025 | $108.13 | $107.05 (-1%) | $108.46 | $106.62 | 4.26 M | $75.44 B |
| 10/28/2025 | $107.98 | $108.45 (0.44%) | $108.92 | $107.48 | 3.16 M | $76.43 B |
| 10/27/2025 | $108.17 | $107.58 (-0.55%) | $108.45 | $107.52 | 2.32 M | $75.82 B |
| 10/24/2025 | $107.25 | $107.99 (0.69%) | $108.58 | $107.25 | 2.25 M | $76.10 B |
| 10/23/2025 | $107.37 | $106.68 (-0.64%) | $107.37 | $106.24 | 2.72 M | $75.18 B |
| 10/22/2025 | $107.14 | $107.03 (-0.1%) | $107.48 | $105.36 | 3.37 M | $75.43 B |
| 10/21/2025 | $108.33 | $107.00 (-1.23%) | $108.67 | $107.00 | 4.88 M | $75.41 B |
| 10/20/2025 | $106.52 | $108.50 (1.86%) | $109.05 | $106.52 | 3.98 M | $76.46 B |
| 10/17/2025 | $107.10 | $105.98 (-1.05%) | $107.10 | $103.11 | 7.93 M | $74.69 B |
| 10/16/2025 | $107.70 | $106.72 (-0.91%) | $110.19 | $106.03 | 6.86 M | $75.21 B |
| 10/15/2025 | $107.97 | $108.93 (0.89%) | $109.24 | $106.77 | 5.55 M | $76.77 B |
| 10/14/2025 | $105.78 | $107.11 (1.26%) | $108.20 | $105.51 | 4.09 M | $75.48 B |
| 10/13/2025 | $105.55 | $106.30 (0.71%) | $106.71 | $104.54 | 3.05 M | $74.91 B |
| 10/10/2025 | $107.17 | $104.54 (-2.45%) | $107.41 | $104.37 | 3.81 M | $74.73 B |
| 10/09/2025 | $106.45 | $106.82 (0.35%) | $107.39 | $105.79 | 3.18 M | $76.35 B |
| 10/08/2025 | $107.50 | $106.01 (-1.39%) | $107.53 | $105.43 | 3.41 M | $75.78 B |
| 10/07/2025 | $106.61 | $106.93 (0.3%) | $107.19 | $106.00 | 2.40 M | $76.43 B |
| 10/06/2025 | $106.81 | $106.43 (-0.36%) | $107.50 | $105.37 | 2.58 M | $76.08 B |
| 10/03/2025 | $107.17 | $106.60 (-0.53%) | $107.56 | $105.72 | 3.61 M | $76.20 B |
| 10/02/2025 | $107.07 | $106.38 (-0.64%) | $107.32 | $105.78 | 3.01 M | $76.04 B |
| 10/01/2025 | $108.58 | $106.83 (-1.61%) | $109.08 | $106.78 | 2.59 M | $76.36 B |
| 09/30/2025 | $109.33 | $108.96 (-0.34%) | $110.75 | $108.07 | 3.71 M | $77.88 B |
| 09/29/2025 | $110.07 | $109.75 (-0.29%) | $110.16 | $108.70 | 2.46 M | $78.45 B |
| 09/26/2025 | $109.27 | $109.53 (0.24%) | $110.28 | $108.88 | 2.10 M | $78.29 B |
| 09/25/2025 | $108.17 | $109.08 (0.84%) | $109.47 | $107.65 | 2.96 M | $77.97 B |
| 09/24/2025 | $109.18 | $108.11 (-0.98%) | $109.50 | $107.82 | 2.29 M | $77.28 B |
| 09/23/2025 | $109.27 | $108.66 (-0.56%) | $110.87 | $108.10 | 2.28 M | $77.67 B |
| 09/22/2025 | $107.95 | $109.46 (1.4%) | $109.72 | $107.27 | 2.91 M | $78.24 B |
| 09/19/2025 | $108.80 | $108.71 (-0.08%) | $109.21 | $108.17 | 8.77 M | $77.71 B |
| 09/18/2025 | $107.14 | $108.52 (1.29%) | $108.70 | $106.81 | 2.78 M | $77.57 B |
| 09/17/2025 | $105.83 | $107.01 (1.11%) | $107.21 | $105.81 | 2.94 M | $76.49 B |
| 09/16/2025 | $106.44 | $105.49 (-0.89%) | $107.00 | $104.77 | 2.37 M | $75.40 B |
| 09/15/2025 | $107.01 | $106.42 (-0.55%) | $107.01 | $106.10 | 2.52 M | $76.07 B |
| 09/12/2025 | $105.16 | $106.48 (1.26%) | $106.52 | $105.05 | 2.61 M | $76.11 B |
| 09/11/2025 | $104.00 | $105.60 (1.54%) | $106.33 | $103.66 | 3.70 M | $75.48 B |
| 09/10/2025 | $104.51 | $104.00 (-0.49%) | $104.96 | $102.63 | 2.74 M | $74.34 B |
| 09/09/2025 | $103.89 | $104.77 (0.85%) | $106.18 | $103.17 | 3.92 M | $74.89 B |
| 09/08/2025 | $103.84 | $104.02 (0.17%) | $104.65 | $103.49 | 3.06 M | $74.35 B |
| 09/05/2025 | $105.65 | $103.69 (-1.86%) | $106.06 | $102.90 | 2.78 M | $74.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
