5 DAY PERFORMANCE
-9.23%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
+13.42%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
+40.96%
The Bank of New York Mellon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $81.08 | $79.66 (-1.75%) | $81.08 | $79.25 | 4.15 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 | $62.38 B |
| 03/05/2025 | $85.66 | $86.56 (1.05%) | $87.18 | $85.18 | 4.39 M | $63.76 B |
| 03/04/2025 | $87.44 | $85.54 (-2.17%) | $87.87 | $84.30 | 4.97 M | $63.00 B |
| 03/03/2025 | $89.59 | $88.35 (-1.38%) | $90.34 | $87.70 | 4.38 M | $65.07 B |
| 02/28/2025 | $87.20 | $88.95 (2.01%) | $88.95 | $87.06 | 7.19 M | $65.52 B |
| 02/27/2025 | $86.70 | $86.89 (0.22%) | $87.99 | $86.45 | 3.08 M | $64.00 B |
| 02/26/2025 | $87.19 | $86.34 (-0.97%) | $88.16 | $86.19 | 3.71 M | $63.59 B |
| 02/25/2025 | $88.38 | $86.75 (-1.84%) | $88.43 | $85.86 | 5.94 M | $63.90 B |
| 02/24/2025 | $87.48 | $88.01 (0.61%) | $88.39 | $86.56 | 6.67 M | $64.82 B |
| 02/21/2025 | $87.49 | $87.25 (-0.27%) | $87.89 | $86.84 | 5.99 M | $64.26 B |
| 02/20/2025 | $88.50 | $87.16 (-1.51%) | $88.53 | $86.02 | 5.92 M | $64.20 B |
| 02/19/2025 | $88.41 | $88.31 (-0.11%) | $88.93 | $87.59 | 4.06 M | $65.04 B |
| 02/18/2025 | $88.87 | $88.90 (0.03%) | $89.44 | $88.11 | 6.67 M | $65.48 B |
| 02/14/2025 | $87.40 | $87.84 (0.5%) | $88.25 | $87.28 | 5.10 M | $64.70 B |
| 02/13/2025 | $85.73 | $86.88 (1.34%) | $87.21 | $85.51 | 3.37 M | $63.99 B |
| 02/12/2025 | $84.75 | $85.32 (0.67%) | $85.72 | $84.34 | 2.96 M | $62.84 B |
| 02/11/2025 | $84.85 | $85.50 (0.77%) | $85.58 | $84.44 | 2.33 M | $62.97 B |
| 02/10/2025 | $86.15 | $85.03 (-1.3%) | $86.39 | $84.69 | 2.45 M | $62.63 B |
| 02/07/2025 | $86.60 | $86.15 (-0.52%) | $86.98 | $85.91 | 3.44 M | $63.45 B |
| 02/06/2025 | $86.31 | $86.40 (0.1%) | $86.50 | $85.83 | 2.48 M | $63.64 B |
| 02/05/2025 | $85.39 | $85.74 (0.41%) | $85.97 | $84.89 | 3.22 M | $63.15 B |
| 02/04/2025 | $85.03 | $84.86 (-0.2%) | $85.28 | $84.42 | 3.10 M | $62.50 B |
| 02/03/2025 | $84.61 | $85.19 (0.69%) | $85.65 | $83.75 | 3.50 M | $62.75 B |
| 01/31/2025 | $86.44 | $85.93 (-0.59%) | $86.87 | $85.78 | 3.91 M | $63.29 B |
| 01/30/2025 | $86.73 | $86.50 (-0.27%) | $87.53 | $86.05 | 2.86 M | $63.71 B |
| 01/29/2025 | $85.83 | $86.04 (0.24%) | $87.70 | $85.83 | 3.40 M | $63.37 B |
| 01/28/2025 | $85.41 | $86.34 (1.09%) | $86.69 | $85.39 | 3.25 M | $63.59 B |
| 01/27/2025 | $85.20 | $85.90 (0.82%) | $85.93 | $84.72 | 2.96 M | $63.27 B |
| 01/24/2025 | $84.46 | $85.79 (1.57%) | $86.34 | $84.42 | 4.31 M | $63.19 B |
| 01/23/2025 | $84.39 | $84.73 (0.4%) | $85.55 | $84.12 | 4.04 M | $62.41 B |
| 01/22/2025 | $84.79 | $84.33 (-0.54%) | $85.81 | $83.87 | 4.29 M | $62.11 B |
| 01/21/2025 | $83.34 | $84.93 (1.91%) | $85.00 | $83.34 | 4.83 M | $62.55 B |
| 01/17/2025 | $82.34 | $83.29 (1.15%) | $83.67 | $81.36 | 4.70 M | $61.35 B |
| 01/16/2025 | $81.72 | $82.25 (0.65%) | $82.48 | $81.04 | 5.14 M | $60.58 B |
| 01/15/2025 | $79.10 | $82.04 (3.72%) | $82.14 | $79.10 | 9.27 M | $60.43 B |
| 01/14/2025 | $75.97 | $75.94 (-0.04%) | $76.74 | $75.72 | 4.69 M | $55.93 B |
| 01/13/2025 | $75.15 | $76.11 (1.28%) | $76.14 | $74.91 | 4.07 M | $56.06 B |
| 01/10/2025 | $77.40 | $75.42 (-2.56%) | $77.85 | $75.39 | 3.58 M | $55.55 B |
| 01/08/2025 | $77.90 | $77.95 (0.06%) | $78.01 | $76.78 | 3.03 M | $57.41 B |
| 01/07/2025 | $78.13 | $77.96 (-0.22%) | $78.49 | $77.06 | 4.50 M | $57.42 B |
| 01/06/2025 | $77.78 | $77.92 (0.18%) | $78.69 | $77.60 | 3.38 M | $57.39 B |
| 01/03/2025 | $77.01 | $76.93 (-0.1%) | $77.36 | $76.14 | 3.37 M | $56.66 B |
| 01/02/2025 | $77.24 | $77.41 (0.22%) | $77.93 | $76.91 | 3.44 M | $57.02 B |
| 12/31/2024 | $77.33 | $76.83 (-0.65%) | $77.49 | $76.63 | 2.38 M | $56.59 B |
| 12/30/2024 | $76.74 | $77.11 (0.48%) | $77.31 | $76.22 | 1.89 M | $56.80 B |
| 12/27/2024 | $77.91 | $77.57 (-0.44%) | $78.46 | $77.08 | 2.07 M | $57.13 B |
| 12/26/2024 | $77.75 | $78.35 (0.77%) | $78.49 | $77.57 | 1.97 M | $57.71 B |
| 12/24/2024 | $77.58 | $78.05 (0.61%) | $78.30 | $77.33 | 1.24 M | $57.49 B |
| 12/23/2024 | $76.94 | $77.57 (0.82%) | $77.65 | $76.82 | 2.67 M | $57.13 B |
| 12/20/2024 | $76.90 | $77.62 (0.94%) | $78.02 | $76.09 | 13.08 M | $57.17 B |
| 12/19/2024 | $76.60 | $76.41 (-0.25%) | $77.48 | $75.87 | 5.81 M | $56.28 B |
| 12/18/2024 | $78.24 | $75.82 (-3.09%) | $78.53 | $75.78 | 4.65 M | $55.84 B |
| 12/17/2024 | $78.66 | $78.45 (-0.27%) | $79.28 | $78.28 | 4.06 M | $57.78 B |
| 12/16/2024 | $79.05 | $79.08 (0.04%) | $79.55 | $78.65 | 3.50 M | $58.25 B |
| 12/13/2024 | $80.09 | $78.83 (-1.57%) | $80.09 | $78.55 | 2.98 M | $58.06 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.
