Bank of New York Mellon Corp (BNY.PK) stock
BNY.PKNYSEState Commercial BanksFiscal year ends December 31Also trades as BNY
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3047% above fair value
$24.36−0.08 (-0.33%)
Close on Oct 30, 2026Market cap $99.81BP/E 16.3Yield 1.36%
Price history
Bank of New York Mellon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.36
-0.33% on the day
52-week range
$23.68 – $26.05
-6.5% from the high
Change over 52 weeks
-5.6%
From $25.80 on Oct 30, 2025
Average volume
74,228
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.45 | $24.58 | $24.00 | $24.36 | +0.12% | 486,443 |
| Oct 19, 2026 | $24.08 | $24.63 | $23.68 | $24.33 | +0.83% | 259,139 |
| Oct 12, 2026 | $24.36 | $24.68 | $24.04 | $24.13 | -0.82% | 410,195 |
| Oct 5, 2026 | $24.22 | $24.48 | $23.95 | $24.33 | +0.25% | 317,407 |
| Sep 28, 2026 | $24.13 | $24.79 | $24.00 | $24.27 | +0.21% | 705,474 |
| Sep 21, 2026 | $24.78 | $24.89 | $23.96 | $24.22 | -1.86% | 237,964 |
| Sep 14, 2026 | $24.76 | $25.17 | $24.56 | $24.68 | -0.52% | 317,945 |
| Sep 8, 2026 | $24.90 | $24.93 | $24.36 | $24.81 | 0.00% | 169,576 |
| Aug 31, 2026 | $25.13 | $25.39 | $24.77 | $24.81 | -1.27% | 1,150,228 |
| Aug 24, 2026 | $24.90 | $25.29 | $24.81 | $25.13 | +1.17% | 236,252 |
| Aug 17, 2026 | $24.97 | $24.98 | $24.76 | $24.84 | -0.52% | 183,586 |
| Aug 10, 2026 | $25.02 | $25.05 | $24.75 | $24.97 | -0.16% | 178,008 |
| Aug 3, 2026 | $25.12 | $25.12 | $24.76 | $25.01 | +0.16% | 519,877 |
| Jul 27, 2026 | $24.74 | $25.07 | $24.61 | $24.97 | +1.22% | 420,181 |
| Jul 20, 2026 | $25.20 | $25.30 | $24.67 | $24.67 | -1.79% | 304,608 |
| Jul 13, 2026 | $25.25 | $25.25 | $24.89 | $25.12 | -0.36% | 157,342 |
| Jul 6, 2026 | $25.38 | $25.51 | $25.00 | $25.21 | -0.71% | 214,309 |
| Jun 29, 2026 | $25.33 | $25.51 | $25.12 | $25.39 | +0.59% | 333,220 |
| Jun 22, 2026 | $25.54 | $25.54 | $25.18 | $25.24 | -1.10% | 163,704 |
| Jun 15, 2026 | $25.52 | $25.74 | $25.42 | $25.52 | +0.20% | 165,607 |
| Jun 8, 2026 | $25.30 | $25.49 | $25.15 | $25.47 | +0.87% | 148,107 |
| Jun 1, 2026 | $25.72 | $25.87 | $25.15 | $25.25 | -1.87% | 1,754,622 |
| May 26, 2026 | $25.82 | $26.05 | $25.66 | $25.73 | +0.04% | 105,314 |
| May 18, 2026 | $25.65 | $25.79 | $25.41 | $25.72 | +0.63% | 91,272 |
| May 11, 2026 | $25.57 | $25.76 | $25.50 | $25.56 | +0.08% | 157,252 |
| May 4, 2026 | $25.53 | $25.61 | $25.35 | $25.54 | +0.20% | 168,911 |
| Apr 27, 2026 | $25.66 | $25.66 | $25.32 | $25.49 | -0.35% | 123,169 |
| Apr 20, 2026 | $25.47 | $25.75 | $25.40 | $25.58 | +0.39% | 134,279 |
| Apr 13, 2026 | $25.41 | $25.75 | $25.28 | $25.48 | +0.35% | 125,022 |
| Apr 6, 2026 | $25.31 | $25.51 | $25.10 | $25.39 | +0.59% | 125,719 |
| Mar 30, 2026 | $25.05 | $25.30 | $24.91 | $25.24 | +0.96% | 249,162 |
| Mar 23, 2026 | $25.06 | $25.39 | $24.95 | $25.00 | +0.20% | 204,867 |
| Mar 16, 2026 | $25.19 | $25.24 | $24.90 | $24.95 | -0.83% | 326,377 |
| Mar 9, 2026 | $25.43 | $25.43 | $25.16 | $25.16 | -0.94% | 250,934 |
| Mar 2, 2026 | $25.78 | $25.90 | $25.27 | $25.40 | -1.59% | 1,168,984 |
| Feb 23, 2026 | $25.86 | $25.89 | $25.64 | $25.81 | +0.04% | 191,771 |
| Feb 17, 2026 | $25.78 | $25.90 | $25.70 | $25.80 | +0.23% | 97,914 |
| Feb 9, 2026 | $25.89 | $25.94 | $25.67 | $25.74 | -0.58% | 208,535 |
| Feb 2, 2026 | $25.80 | $25.90 | $25.66 | $25.89 | +0.50% | 124,189 |
| Jan 26, 2026 | $25.92 | $25.95 | $25.72 | $25.76 | -0.43% | 139,587 |
| Jan 20, 2026 | $25.68 | $25.92 | $24.91 | $25.87 | +0.54% | 137,116 |
| Jan 12, 2026 | $25.63 | $25.82 | $25.56 | $25.73 | +0.43% | 105,679 |
| Jan 5, 2026 | $25.67 | $25.81 | $25.57 | $25.62 | -0.12% | 112,251 |
| Dec 29, 2025 | $25.63 | $25.70 | $25.55 | $25.65 | +0.20% | 105,089 |
| Dec 22, 2025 | $25.56 | $25.67 | $25.47 | $25.60 | +0.16% | 91,698 |
| Dec 15, 2025 | $25.55 | $25.66 | $25.38 | $25.56 | +0.27% | 197,123 |
| Dec 8, 2025 | $25.40 | $25.57 | $25.30 | $25.49 | +0.35% | 132,755 |
| Dec 1, 2025 | $25.80 | $25.88 | $25.17 | $25.40 | -1.32% | 170,604 |
| Nov 24, 2025 | $25.69 | $25.90 | $25.69 | $25.74 | +0.59% | 139,888 |
| Nov 17, 2025 | $25.88 | $25.95 | $25.52 | $25.59 | -1.08% | 1,459,813 |
| Nov 10, 2025 | $25.83 | $25.99 | $25.64 | $25.87 | +0.43% | 113,473 |
| Nov 3, 2025 | $25.86 | $25.94 | $25.73 | $25.76 | 0.00% | 141,020 |
| Oct 27, 2025 | $25.92 | $25.96 | $25.64 | $25.76 | -0.35% | 110,876 |
| Oct 20, 2025 | $25.85 | $25.90 | $25.76 | $25.85 | +0.19% | 125,221 |
| Oct 13, 2025 | $25.72 | $25.89 | $25.68 | $25.80 | +0.82% | 131,070 |
| Oct 6, 2025 | $25.80 | $25.85 | $25.56 | $25.59 | -0.62% | 169,016 |
| Sep 29, 2025 | $25.80 | $25.89 | $25.65 | $25.75 | 0.00% | 263,645 |
| Sep 22, 2025 | $25.78 | $25.84 | $25.69 | $25.75 | 0.00% | 133,060 |
| Sep 15, 2025 | $25.59 | $25.79 | $25.55 | $25.75 | +0.70% | 224,312 |
| Sep 8, 2025 | $25.40 | $25.59 | $25.37 | $25.57 | +0.71% | 635,534 |
| Sep 2, 2025 | $25.84 | $25.91 | $25.39 | $25.39 | -1.89% | 444,989 |
| Aug 25, 2025 | $25.89 | $25.96 | $25.80 | $25.88 | -0.12% | 166,373 |
| Aug 18, 2025 | $25.83 | $25.99 | $25.80 | $25.91 | +0.35% | 170,607 |
| Aug 11, 2025 | $25.72 | $25.90 | $25.71 | $25.82 | +0.51% | 233,119 |
| Aug 4, 2025 | $25.89 | $25.89 | $25.56 | $25.69 | -0.43% | 256,250 |
| Jul 28, 2025 | $25.64 | $25.92 | $25.52 | $25.80 | +0.86% | 185,791 |
| Jul 21, 2025 | $25.47 | $25.67 | $25.35 | $25.58 | +0.67% | 217,838 |
| Jul 14, 2025 | $25.51 | $25.61 | $25.27 | $25.41 | 0.00% | 176,357 |
| Jul 7, 2025 | $25.88 | $25.92 | $25.35 | $25.41 | -1.85% | 604,620 |
| Jun 30, 2025 | $25.75 | $25.98 | $25.62 | $25.89 | +0.94% | 998,801 |
| Jun 23, 2025 | $25.55 | $25.76 | $25.41 | $25.65 | +0.57% | 513,201 |
| Jun 16, 2025 | $25.17 | $25.63 | $25.09 | $25.51 | +1.65% | 308,822 |
| Jun 9, 2025 | $25.03 | $25.28 | $25.03 | $25.09 | +0.24% | 416,857 |
| Jun 2, 2025 | $25.39 | $25.60 | $25.00 | $25.03 | -1.22% | 344,801 |
| May 27, 2025 | $25.39 | $25.48 | $25.26 | $25.34 | +0.32% | 213,250 |
| May 19, 2025 | $25.37 | $25.52 | $25.11 | $25.26 | -0.67% | 391,136 |
| May 12, 2025 | $25.32 | $25.46 | $25.21 | $25.43 | +1.07% | 737,366 |
| May 5, 2025 | $25.17 | $25.38 | $25.13 | $25.16 | +0.16% | 387,997 |
| Apr 28, 2025 | $25.17 | $25.30 | $25.02 | $25.12 | -0.08% | 298,781 |
| Apr 21, 2025 | $25.28 | $25.42 | $25.01 | $25.14 | -0.98% | 869,097 |
| Apr 14, 2025 | $25.09 | $25.42 | $24.89 | $25.39 | +2.38% | 694,016 |
| Apr 7, 2025 | $24.90 | $25.21 | $24.54 | $24.80 | -0.80% | 1,902,954 |
| Mar 31, 2025 | $25.52 | $25.52 | $24.95 | $25.00 | -1.88% | 6,072,925 |
| Mar 24, 2025 | $25.77 | $25.83 | $25.43 | $25.48 | -0.62% | 3,317,619 |
| Mar 17, 2025 | $25.30 | $25.75 | $25.20 | $25.64 | +1.14% | 2,289,098 |
| Mar 10, 2025 | $25.23 | $25.56 | $25.18 | $25.35 | – | 5,226,725 |