5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
+13.84%
6 MONTH PERFORMANCE
+15.99%
YEAR-TO-DATE PERFORMANCE
+31.72%
1 YEAR PERFORMANCE
+55.12%
The Bank of New York Mellon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $100.79 | $101.25 (0.46%) | $101.62 | $99.67 | 2.11 M | $72.37 B |
| 08/19/2025 | $101.27 | $101.08 (-0.19%) | $102.13 | $100.84 | 3.21 M | $72.25 B |
| 08/18/2025 | $100.91 | $101.74 (0.82%) | $101.82 | $100.83 | 2.97 M | $72.72 B |
| 08/15/2025 | $103.36 | $101.00 (-2.28%) | $103.51 | $100.83 | 3.74 M | $72.19 B |
| 08/14/2025 | $103.95 | $103.35 (-0.58%) | $103.99 | $102.16 | 2.94 M | $73.87 B |
| 08/13/2025 | $103.53 | $101.91 (-1.56%) | $104.08 | $100.08 | 4.61 M | $72.85 B |
| 08/12/2025 | $103.65 | $103.61 (-0.04%) | $104.47 | $103.36 | 2.87 M | $74.06 B |
| 08/11/2025 | $103.17 | $103.27 (0.1%) | $103.74 | $102.74 | 2.81 M | $73.82 B |
| 08/08/2025 | $102.81 | $103.09 (0.27%) | $103.98 | $102.37 | 3.08 M | $73.69 B |
| 08/07/2025 | $102.79 | $102.21 (-0.56%) | $103.41 | $101.42 | 4.10 M | $73.06 B |
| 08/06/2025 | $101.01 | $102.29 (1.27%) | $102.39 | $100.66 | 3.77 M | $73.12 B |
| 08/05/2025 | $101.86 | $100.66 (-1.18%) | $102.00 | $100.23 | 3.63 M | $71.95 B |
| 08/04/2025 | $100.46 | $101.41 (0.95%) | $101.58 | $100.24 | 2.34 M | $72.49 B |
| 08/01/2025 | $100.34 | $99.81 (-0.53%) | $100.56 | $98.40 | 3.67 M | $71.34 B |
| 07/31/2025 | $102.03 | $101.45 (-0.57%) | $102.70 | $101.10 | 4.08 M | $72.52 B |
| 07/30/2025 | $101.67 | $102.30 (0.62%) | $103.16 | $101.51 | 3.19 M | $73.12 B |
| 07/29/2025 | $101.37 | $101.87 (0.49%) | $102.02 | $100.89 | 3.56 M | $72.82 B |
| 07/28/2025 | $100.92 | $100.63 (-0.29%) | $100.97 | $100.20 | 2.33 M | $71.93 B |
| 07/25/2025 | $99.44 | $100.92 (1.49%) | $101.16 | $98.77 | 4.12 M | $72.14 B |
| 07/24/2025 | $99.94 | $99.97 (0.03%) | $101.03 | $99.50 | 4.25 M | $72.07 B |
| 07/23/2025 | $99.50 | $99.63 (0.13%) | $99.83 | $98.37 | 3.86 M | $71.83 B |
| 07/22/2025 | $98.79 | $98.90 (0.11%) | $99.23 | $98.03 | 3.24 M | $71.30 B |
| 07/21/2025 | $98.70 | $98.60 (-0.1%) | $99.42 | $98.01 | 3.34 M | $71.09 B |
| 07/18/2025 | $98.01 | $98.84 (0.85%) | $99.04 | $97.70 | 5.66 M | $71.26 B |
| 07/17/2025 | $95.34 | $97.92 (2.71%) | $98.16 | $95.13 | 5.69 M | $70.60 B |
| 07/16/2025 | $96.00 | $95.49 (-0.53%) | $96.00 | $93.37 | 5.44 M | $68.84 B |
| 07/15/2025 | $93.70 | $95.16 (1.56%) | $96.47 | $93.46 | 8.71 M | $68.61 B |
| 07/14/2025 | $93.69 | $95.25 (1.67%) | $95.36 | $93.38 | 7.01 M | $68.67 B |
| 07/11/2025 | $93.11 | $93.72 (0.66%) | $93.80 | $92.67 | 4.28 M | $67.57 B |
| 07/10/2025 | $93.00 | $93.66 (0.71%) | $93.93 | $92.66 | 4.66 M | $67.52 B |
| 07/09/2025 | $93.43 | $93.05 (-0.41%) | $93.72 | $92.82 | 3.99 M | $67.08 B |
| 07/08/2025 | $93.25 | $92.69 (-0.6%) | $93.55 | $92.47 | 4.32 M | $66.82 B |
| 07/07/2025 | $92.67 | $93.25 (0.63%) | $93.79 | $92.47 | 4.35 M | $67.23 B |
| 07/03/2025 | $92.19 | $92.43 (0.26%) | $92.85 | $91.96 | 2.41 M | $66.64 B |
| 07/02/2025 | $90.94 | $92.09 (1.26%) | $92.30 | $90.58 | 4.26 M | $66.39 B |
| 07/01/2025 | $90.74 | $90.65 (-0.1%) | $91.11 | $89.64 | 4.34 M | $65.35 B |
| 06/30/2025 | $91.68 | $91.11 (-0.62%) | $91.96 | $90.35 | 5.60 M | $65.69 B |
| 06/27/2025 | $90.04 | $91.18 (1.27%) | $91.77 | $89.45 | 6.28 M | $65.74 B |
| 06/26/2025 | $90.21 | $90.04 (-0.19%) | $90.57 | $89.75 | 4.53 M | $64.91 B |
| 06/25/2025 | $91.38 | $90.00 (-1.51%) | $91.42 | $89.79 | 4.50 M | $64.89 B |
| 06/24/2025 | $90.39 | $91.20 (0.9%) | $91.56 | $90.22 | 3.91 M | $65.75 B |
| 06/23/2025 | $90.99 | $89.63 (-1.49%) | $90.99 | $87.41 | 9.34 M | $64.62 B |
| 06/20/2025 | $92.12 | $91.62 (-0.54%) | $92.64 | $91.52 | 6.11 M | $66.05 B |
| 06/18/2025 | $89.95 | $91.60 (1.83%) | $92.08 | $89.86 | 5.01 M | $66.04 B |
| 06/17/2025 | $90.04 | $89.77 (-0.3%) | $90.54 | $89.17 | 3.62 M | $64.72 B |
| 06/16/2025 | $89.24 | $90.49 (1.4%) | $90.56 | $88.80 | 3.94 M | $65.24 B |
| 06/13/2025 | $88.73 | $88.60 (-0.15%) | $89.61 | $88.19 | 3.53 M | $63.88 B |
| 06/12/2025 | $89.10 | $89.71 (0.68%) | $89.71 | $88.69 | 3.00 M | $64.68 B |
| 06/11/2025 | $89.84 | $89.56 (-0.31%) | $90.11 | $89.28 | 3.07 M | $64.57 B |
| 06/10/2025 | $89.68 | $90.00 (0.36%) | $90.46 | $89.48 | 2.75 M | $64.89 B |
| 06/09/2025 | $90.31 | $90.01 (-0.33%) | $90.50 | $89.70 | 2.54 M | $64.89 B |
| 06/06/2025 | $89.41 | $90.32 (1.02%) | $90.39 | $89.12 | 2.26 M | $65.12 B |
| 06/05/2025 | $88.59 | $88.58 (-0.01%) | $88.88 | $88.13 | 3.21 M | $63.86 B |
| 06/04/2025 | $89.22 | $88.33 (-1%) | $89.66 | $88.32 | 4.03 M | $63.68 B |
| 06/03/2025 | $88.78 | $89.32 (0.61%) | $89.80 | $88.44 | 3.20 M | $64.40 B |
| 06/02/2025 | $88.20 | $88.98 (0.88%) | $89.01 | $87.80 | 2.45 M | $64.15 B |
| 05/30/2025 | $88.80 | $88.61 (-0.21%) | $88.85 | $87.96 | 6.34 M | $63.88 B |
| 05/29/2025 | $89.35 | $89.07 (-0.31%) | $89.87 | $88.52 | 3.77 M | $64.22 B |
| 05/28/2025 | $90.06 | $88.80 (-1.4%) | $90.23 | $88.74 | 3.22 M | $64.02 B |
| 05/27/2025 | $89.55 | $90.23 (0.76%) | $90.27 | $89.19 | 3.79 M | $65.05 B |
| 05/23/2025 | $88.17 | $89.09 (1.04%) | $89.49 | $87.88 | 2.97 M | $64.23 B |
| 05/22/2025 | $88.75 | $89.18 (0.48%) | $89.65 | $88.53 | 3.70 M | $64.29 B |
| 05/21/2025 | $89.65 | $88.90 (-0.84%) | $89.97 | $88.83 | 6.47 M | $64.09 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.
