5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+4.81%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
+40.87%
The Bank of New York Mellon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $78.79 | $79.39 (0.77%) | $79.63 | $77.91 | 1.23 M | $57.73 B |
| 04/29/2025 | $78.75 | $80.04 (1.64%) | $80.36 | $78.56 | 3.14 M | $58.15 B |
| 04/28/2025 | $78.95 | $78.91 (-0.05%) | $79.50 | $78.53 | 3.00 M | $57.33 B |
| 04/25/2025 | $78.71 | $78.65 (-0.08%) | $79.16 | $78.17 | 2.51 M | $57.14 B |
| 04/24/2025 | $77.69 | $78.72 (1.33%) | $79.22 | $77.49 | 4.90 M | $57.20 B |
| 04/23/2025 | $77.91 | $77.73 (-0.23%) | $79.68 | $77.48 | 3.76 M | $56.48 B |
| 04/22/2025 | $75.40 | $76.31 (1.21%) | $76.71 | $75.35 | 3.79 M | $55.44 B |
| 04/21/2025 | $75.39 | $74.04 (-1.79%) | $75.73 | $73.55 | 2.63 M | $53.80 B |
| 04/17/2025 | $75.95 | $76.34 (0.51%) | $77.50 | $75.26 | 4.32 M | $55.47 B |
| 04/16/2025 | $77.68 | $75.73 (-2.51%) | $77.83 | $75.21 | 5.15 M | $55.02 B |
| 04/15/2025 | $78.23 | $77.77 (-0.59%) | $79.06 | $77.44 | 3.81 M | $56.51 B |
| 04/14/2025 | $78.02 | $77.52 (-0.64%) | $79.05 | $76.93 | 4.44 M | $56.32 B |
| 04/11/2025 | $73.61 | $77.67 (5.52%) | $78.67 | $72.50 | 6.80 M | $56.43 B |
| 04/10/2025 | $77.63 | $76.61 (-1.31%) | $78.52 | $74.63 | 5.39 M | $55.66 B |
| 04/09/2025 | $72.11 | $79.35 (10.04%) | $80.16 | $72.11 | 6.40 M | $57.65 B |
| 04/08/2025 | $76.96 | $73.50 (-4.5%) | $77.66 | $72.13 | 4.83 M | $53.40 B |
| 04/07/2025 | $71.34 | $74.09 (3.85%) | $76.31 | $70.46 | 7.46 M | $53.83 B |
| 04/04/2025 | $77.04 | $73.31 (-4.84%) | $78.73 | $72.93 | 6.70 M | $53.26 B |
| 04/03/2025 | $81.24 | $79.91 (-1.64%) | $81.95 | $79.78 | 5.26 M | $58.06 B |
| 04/02/2025 | $83.01 | $84.22 (1.46%) | $84.55 | $82.56 | 3.19 M | $61.19 B |
| 04/01/2025 | $83.73 | $83.77 (0.05%) | $84.15 | $82.59 | 2.88 M | $60.86 B |
| 03/31/2025 | $81.81 | $83.87 (2.52%) | $84.31 | $81.34 | 4.25 M | $60.94 B |
| 03/28/2025 | $84.24 | $82.71 (-1.82%) | $84.85 | $82.48 | 2.64 M | $60.09 B |
| 03/27/2025 | $84.94 | $84.48 (-0.54%) | $85.22 | $83.87 | 3.17 M | $61.38 B |
| 03/26/2025 | $85.62 | $85.09 (-0.62%) | $86.07 | $84.63 | 2.45 M | $61.82 B |
| 03/25/2025 | $85.15 | $85.25 (0.12%) | $85.95 | $84.59 | 2.54 M | $61.94 B |
| 03/24/2025 | $84.60 | $84.70 (0.12%) | $85.42 | $84.26 | 2.61 M | $61.54 B |
| 03/21/2025 | $83.62 | $83.55 (-0.08%) | $84.14 | $82.67 | 9.72 M | $60.70 B |
| 03/20/2025 | $83.26 | $83.93 (0.8%) | $84.37 | $83.16 | 3.12 M | $60.98 B |
| 03/19/2025 | $82.80 | $83.90 (1.33%) | $84.44 | $82.19 | 3.75 M | $60.96 B |
| 03/18/2025 | $82.39 | $82.64 (0.3%) | $83.02 | $81.95 | 4.58 M | $60.04 B |
| 03/17/2025 | $81.69 | $82.42 (0.89%) | $83.23 | $81.44 | 4.50 M | $59.88 B |
| 03/14/2025 | $80.36 | $81.75 (1.73%) | $81.95 | $79.91 | 4.35 M | $59.40 B |
| 03/13/2025 | $81.08 | $79.66 (-1.75%) | $81.08 | $79.25 | 4.16 M | $57.88 B |
| 03/12/2025 | $82.00 | $80.76 (-1.51%) | $82.07 | $79.24 | 5.49 M | $58.68 B |
| 03/11/2025 | $83.87 | $81.05 (-3.36%) | $84.11 | $80.79 | 8.53 M | $58.89 B |
| 03/10/2025 | $83.85 | $84.24 (0.47%) | $86.58 | $83.36 | 5.26 M | $61.21 B |
| 03/07/2025 | $84.31 | $85.84 (1.81%) | $86.14 | $83.89 | 6.46 M | $62.37 B |
| 03/06/2025 | $85.53 | $84.69 (-0.98%) | $86.05 | $83.97 | 3.66 M | $61.53 B |
| 03/05/2025 | $85.66 | $86.56 (1.05%) | $87.18 | $85.18 | 4.39 M | $62.89 B |
| 03/04/2025 | $87.44 | $85.54 (-2.17%) | $87.87 | $84.30 | 4.97 M | $62.15 B |
| 03/03/2025 | $89.59 | $88.35 (-1.38%) | $90.34 | $87.70 | 4.38 M | $64.19 B |
| 02/28/2025 | $87.20 | $88.95 (2.01%) | $88.95 | $87.06 | 7.19 M | $64.63 B |
| 02/27/2025 | $86.70 | $86.89 (0.22%) | $87.99 | $86.45 | 3.08 M | $63.13 B |
| 02/26/2025 | $87.19 | $86.34 (-0.97%) | $88.16 | $86.19 | 3.71 M | $62.73 B |
| 02/25/2025 | $88.38 | $86.75 (-1.84%) | $88.43 | $85.86 | 5.94 M | $63.03 B |
| 02/24/2025 | $87.48 | $88.01 (0.61%) | $88.39 | $86.56 | 6.67 M | $63.95 B |
| 02/21/2025 | $87.49 | $87.25 (-0.27%) | $87.89 | $86.84 | 5.99 M | $63.39 B |
| 02/20/2025 | $88.50 | $87.16 (-1.51%) | $88.53 | $86.02 | 5.92 M | $63.33 B |
| 02/19/2025 | $88.41 | $88.31 (-0.11%) | $88.93 | $87.59 | 4.06 M | $64.16 B |
| 02/18/2025 | $88.87 | $88.90 (0.03%) | $89.44 | $88.11 | 6.67 M | $64.59 B |
| 02/14/2025 | $87.40 | $87.84 (0.5%) | $88.25 | $87.28 | 5.10 M | $63.82 B |
| 02/13/2025 | $85.73 | $86.88 (1.34%) | $87.21 | $85.51 | 3.37 M | $63.12 B |
| 02/12/2025 | $84.75 | $85.32 (0.67%) | $85.72 | $84.34 | 2.96 M | $61.99 B |
| 02/11/2025 | $84.85 | $85.50 (0.77%) | $85.58 | $84.44 | 2.33 M | $62.12 B |
| 02/10/2025 | $86.15 | $85.03 (-1.3%) | $86.39 | $84.69 | 2.45 M | $61.78 B |
| 02/07/2025 | $86.60 | $86.15 (-0.52%) | $86.98 | $85.91 | 3.44 M | $62.59 B |
| 02/06/2025 | $86.31 | $86.40 (0.1%) | $86.50 | $85.83 | 2.48 M | $62.78 B |
| 02/05/2025 | $85.39 | $85.74 (0.41%) | $85.97 | $84.89 | 3.22 M | $62.30 B |
| 02/04/2025 | $85.03 | $84.86 (-0.2%) | $85.28 | $84.42 | 3.10 M | $61.66 B |
| 02/03/2025 | $84.61 | $85.19 (0.69%) | $85.65 | $83.75 | 3.50 M | $61.90 B |
| 01/31/2025 | $86.44 | $85.93 (-0.59%) | $86.87 | $85.78 | 3.91 M | $62.43 B |
| 01/30/2025 | $86.73 | $86.50 (-0.27%) | $87.53 | $86.05 | 2.86 M | $62.85 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.
