BNY
The Bank of New York Mellon Cor NYQ · BNY
$157.13
-3.73
(-2.32%)
Extended · +1.59σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BNY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $158.11 | $159.17 | $156.02 | $157.13 | 5.3M |
| 2026-07-16 | $162.75 | $163.77 | $158.38 | $160.86 | 6.9M |
| 2026-07-15 | $156.44 | $162.73 | $155.50 | $162.35 | 8.1M |
| 2026-07-14 | $150.44 | $155.09 | $150.37 | $154.50 | 4.8M |
| 2026-07-13 | $152.03 | $152.99 | $149.95 | $151.27 | 3.2M |
| 2026-07-10 | $153.02 | $153.08 | $150.97 | $151.92 | 2.3M |
| 2026-07-09 | $151.57 | $155.08 | $150.32 | $152.26 | 4.1M |
| 2026-07-08 | $152.43 | $152.68 | $148.36 | $150.14 | 3.5M |
| 2026-07-07 | $150.15 | $153.22 | $150.04 | $152.91 | 3.8M |
| 2026-07-06 | $147.48 | $149.98 | $146.90 | $149.96 | 4.0M |
| 2026-07-02 | $147.41 | $148.00 | $145.16 | $146.62 | 2.6M |
| 2026-07-01 | $144.75 | $147.45 | $144.19 | $146.02 | 2.9M |
| 2026-06-30 | $144.57 | $145.85 | $143.50 | $144.61 | 4.0M |
| 2026-06-29 | $144.49 | $146.26 | $143.50 | $143.80 | 2.5M |
| 2026-06-26 | $146.25 | $146.25 | $141.78 | $143.56 | 15.9M |
| 2026-06-25 | $145.70 | $148.05 | $144.37 | $145.43 | 2.8M |
| 2026-06-24 | $146.62 | $147.84 | $143.51 | $143.56 | 4.6M |
| 2026-06-23 | $146.72 | $148.50 | $145.30 | $147.29 | 4.8M |
| 2026-06-22 | $145.03 | $146.57 | $144.67 | $146.44 | 3.8M |
| 2026-06-18 | $147.66 | $148.13 | $142.68 | $143.63 | 7.1M |
| 2026-06-17 | $144.57 | $146.74 | $144.11 | $146.07 | 3.2M |
| 2026-06-16 | $143.97 | $145.25 | $142.05 | $144.45 | 3.1M |
| 2026-06-15 | $146.00 | $146.45 | $142.35 | $142.50 | 2.5M |
| 2026-06-12 | $143.63 | $145.02 | $142.65 | $143.98 | 2.3M |
| 2026-06-11 | $140.11 | $143.30 | $140.07 | $142.09 | 3.1M |
| 2026-06-10 | $143.22 | $144.00 | $139.68 | $139.75 | 3.8M |
| 2026-06-09 | $143.10 | $143.97 | $140.76 | $143.25 | 3.5M |
| 2026-06-08 | $142.99 | $144.04 | $141.74 | $141.78 | 3.2M |
| 2026-06-05 | $144.14 | $144.84 | $142.09 | $142.39 | 3.0M |
| 2026-06-04 | $141.01 | $144.98 | $140.31 | $144.02 | 3.6M |
| 2026-06-03 | $140.77 | $141.72 | $138.56 | $140.57 | 3.5M |
| 2026-06-02 | $142.03 | $143.95 | $140.23 | $141.28 | 3.8M |
| 2026-06-01 | $138.60 | $143.25 | $137.50 | $142.59 | 3.3M |
| 2026-05-29 | $141.12 | $141.19 | $138.88 | $139.43 | 6.6M |
| 2026-05-28 | $139.25 | $141.11 | $138.01 | $140.56 | 3.0M |
| 2026-05-27 | $140.76 | $141.00 | $138.13 | $139.74 | 4.1M |
| 2026-05-26 | $139.57 | $141.65 | $139.48 | $141.05 | 4.0M |
| 2026-05-22 | $139.59 | $140.78 | $139.11 | $139.15 | 3.6M |
| 2026-05-21 | $136.46 | $139.57 | $135.22 | $138.98 | 3.0M |
| 2026-05-20 | $136.91 | $138.63 | $135.70 | $137.16 | 3.1M |
| 2026-05-19 | $135.93 | $137.81 | $134.75 | $136.32 | 3.4M |
| 2026-05-18 | $135.07 | $137.16 | $134.39 | $136.58 | 2.5M |
| 2026-05-15 | $134.61 | $137.79 | $134.22 | $135.02 | 4.2M |
| 2026-05-14 | $135.77 | $136.36 | $134.74 | $135.98 | 2.9M |
| 2026-05-13 | $132.39 | $136.27 | $132.20 | $134.99 | 4.1M |
| 2026-05-12 | $132.15 | $134.08 | $131.00 | $133.44 | 2.9M |
| 2026-05-11 | $130.46 | $132.55 | $130.23 | $132.49 | 3.6M |
| 2026-05-08 | $131.34 | $131.62 | $130.16 | $130.50 | 3.9M |
| 2026-05-07 | $133.45 | $134.70 | $130.44 | $130.69 | 3.9M |
| 2026-05-06 | $132.47 | $134.36 | $132.09 | $133.64 | 4.0M |
| 2026-05-05 | $132.03 | $133.35 | $131.50 | $132.36 | 3.4M |
| 2026-05-04 | $133.34 | $133.43 | $131.17 | $131.88 | 2.6M |
| 2026-05-01 | $134.77 | $135.94 | $133.72 | $133.78 | 2.6M |
| 2026-04-30 | $132.02 | $135.48 | $131.48 | $134.37 | 6.1M |
| 2026-04-29 | $133.62 | $134.17 | $130.90 | $132.27 | 3.5M |
| 2026-04-28 | $134.88 | $135.91 | $133.47 | $133.54 | 2.9M |
| 2026-04-27 | $133.34 | $134.91 | $133.34 | $134.47 | 4.0M |
| 2026-04-24 | $135.42 | $135.57 | $134.00 | $134.05 | 2.8M |
| 2026-04-23 | $135.67 | $136.99 | $133.73 | $135.42 | 2.9M |
| 2026-04-22 | $138.53 | $138.64 | $135.48 | $135.88 | 3.4M |
| 2026-04-21 | $136.11 | $139.15 | $135.32 | $137.92 | 4.5M |
| 2026-04-20 | $134.76 | $136.77 | $134.56 | $135.37 | 3.8M |
| 2026-04-17 | $135.96 | $137.54 | $134.84 | $135.10 | 6.8M |
| 2026-04-16 | $134.68 | $135.80 | $132.12 | $134.84 | 7.2M |
| 2026-04-15 | $131.10 | $132.35 | $130.03 | $131.96 | 4.2M |
| 2026-04-14 | $129.56 | $130.59 | $128.48 | $130.51 | 3.8M |
| 2026-04-13 | $126.75 | $129.22 | $126.42 | $129.15 | 3.6M |
| 2026-04-10 | $128.57 | $128.65 | $126.90 | $127.56 | 2.9M |
| 2026-04-09 | $127.55 | $128.72 | $127.11 | $128.58 | 3.0M |
| 2026-04-08 | $126.27 | $128.39 | $126.18 | $127.94 | 4.3M |
| 2026-04-07 | $123.18 | $125.25 | $122.97 | $124.62 | 3.7M |
| 2026-04-06 | $122.18 | $124.14 | $122.17 | $123.63 | 3.3M |
| 2026-04-02 | $119.03 | $122.43 | $118.58 | $122.13 | 3.2M |
| 2026-04-01 | $120.33 | $121.91 | $119.67 | $120.97 | 3.9M |
| 2026-03-31 | $116.58 | $118.95 | $115.40 | $118.63 | 4.9M |
| 2026-03-30 | $115.71 | $116.10 | $114.40 | $115.18 | 4.9M |
| 2026-03-27 | $115.37 | $116.47 | $114.30 | $114.66 | 2.1M |
| 2026-03-26 | $117.39 | $118.12 | $116.12 | $116.65 | 2.6M |
| 2026-03-25 | $118.91 | $119.67 | $116.95 | $117.99 | 3.7M |
| 2026-03-24 | $115.90 | $118.90 | $115.16 | $117.90 | 3.8M |
| 2026-03-23 | $116.94 | $117.36 | $115.15 | $116.36 | 3.8M |
| 2026-03-20 | $114.85 | $115.37 | $113.76 | $114.94 | 7.5M |
| 2026-03-19 | $113.66 | $115.55 | $112.94 | $114.90 | 3.7M |
| 2026-03-18 | $115.58 | $117.07 | $114.45 | $114.66 | 2.9M |
| 2026-03-17 | $116.66 | $117.80 | $115.57 | $116.12 | 2.1M |
| 2026-03-16 | $117.12 | $118.05 | $115.22 | $115.38 | 3.4M |
| 2026-03-13 | $117.72 | $118.05 | $115.37 | $116.17 | 3.0M |
| 2026-03-12 | $115.28 | $117.24 | $114.58 | $117.12 | 4.3M |
| 2026-03-11 | $115.00 | $117.22 | $114.06 | $117.12 | 3.0M |
| 2026-03-10 | $115.38 | $117.15 | $114.21 | $115.42 | 2.5M |
| 2026-03-09 | $113.15 | $115.70 | $111.71 | $115.10 | 3.6M |
| 2026-03-06 | $114.97 | $115.29 | $112.15 | $115.23 | 2.9M |
| 2026-03-05 | $117.78 | $118.27 | $115.30 | $116.71 | 3.2M |
| 2026-03-04 | $118.83 | $119.18 | $117.62 | $118.39 | 2.4M |
| 2026-03-03 | $117.00 | $118.95 | $115.10 | $117.95 | 2.8M |
| 2026-03-02 | $117.01 | $120.41 | $116.61 | $119.47 | 2.6M |
| 2026-02-27 | $119.72 | $121.86 | $116.76 | $119.10 | 5.8M |
| 2026-02-26 | $120.52 | $123.14 | $120.52 | $121.61 | 3.6M |
| 2026-02-25 | $118.00 | $120.46 | $117.00 | $120.31 | 4.0M |
| 2026-02-24 | $114.92 | $117.44 | $114.11 | $116.55 | 4.1M |
| 2026-02-23 | $117.68 | $119.00 | $114.12 | $115.54 | 3.5M |
| 2026-02-20 | $118.12 | $119.21 | $117.14 | $118.19 | 3.5M |
| 2026-02-19 | $118.52 | $119.13 | $116.55 | $118.16 | 2.2M |
| 2026-02-18 | $119.06 | $120.54 | $118.67 | $119.49 | 4.4M |
| 2026-02-17 | $118.00 | $120.20 | $118.00 | $118.80 | 3.0M |
| 2026-02-13 | $114.15 | $117.84 | $112.83 | $117.74 | 3.7M |
| 2026-02-12 | $122.17 | $123.11 | $113.46 | $114.91 | 6.6M |
| 2026-02-11 | $126.90 | $127.83 | $121.64 | $121.70 | 5.8M |
| 2026-02-10 | $127.41 | $128.76 | $123.46 | $126.45 | 5.2M |
| 2026-02-09 | $124.23 | $128.00 | $123.79 | $127.61 | 3.6M |
| 2026-02-06 | $122.06 | $124.46 | $122.06 | $124.32 | 3.9M |
| 2026-02-05 | $120.35 | $121.39 | $119.30 | $120.51 | 3.2M |
| 2026-02-04 | $119.53 | $122.03 | $118.86 | $121.32 | 4.2M |
| 2026-02-03 | $122.09 | $122.60 | $117.83 | $119.32 | 3.4M |
| 2026-02-02 | $119.90 | $121.80 | $119.85 | $121.61 | 3.1M |
| 2026-01-30 | $120.10 | $120.57 | $119.10 | $119.92 | 3.1M |
| 2026-01-29 | $119.74 | $121.58 | $118.84 | $121.49 | 3.9M |
| 2026-01-28 | $118.95 | $119.15 | $117.96 | $118.90 | 2.5M |
| 2026-01-27 | $119.25 | $119.82 | $118.57 | $118.87 | 2.7M |
| 2026-01-26 | $118.14 | $119.18 | $117.68 | $119.02 | 3.1M |
| 2026-01-23 | $119.15 | $119.52 | $117.35 | $117.61 | 3.9M |
| 2026-01-22 | $120.72 | $121.47 | $119.95 | $120.18 | 3.4M |
| 2026-01-21 | $121.00 | $121.82 | $119.18 | $119.76 | 4.3M |
| 2026-01-20 | $119.84 | $121.78 | $119.40 | $120.68 | 5.0M |