Bank of New York Mellon Stock Price History
NYSE: BNYFinanceMajor BanksUSD
142.71-0.90 (-0.63%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
BNY price history at a glance
The price history for Bank of New York Mellon (BNY) on this page begins on April 30, 1973, when the stock closed at $1.49; it most recently closed at $142.71 on October 5, 2026. The highest price in this record is $165.84, reached on August 31, 2026; the latest close is 13.9% below that peak. Across the 52 complete calendar years in the table, BNY finished higher in 37 and lower in 15. Its best year was 1992 (+72.4%) and its worst was 1990 (-54.7%).
Over roughly 53 years the share price changed +9474.0%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, BNY has gained 33.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $165.84
- Date of high
- Aug 31, 2026
- Low since 1973
- $0.9717
- Date of low
- Sep 9, 1974
- 52-week high
- $165.84
- 52-week low
- $103.11
- Last close
- $142.71
BNY returns
1 week
-1.85%
1 month
-12.18%
3 months
-6.06%
6 months
+11.88%
Year to date
+22.93%
1 year
+33.60%
3 years
+246.55%
5 years
+149.67%
BNY price return, excluding dividends.
BNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 142.71 | +21.93% |
| 2025 | 117.04 | +52.14% |
| 2024 | 76.93 | +47.80% |
| 2023 | 52.05 | +14.35% |
| 2022 | 45.52 | -21.63% |
| 2021 | 58.08 | +36.85% |
| 2020 | 42.44 | -15.58% |
| 2019 | 50.27 | +4.93% |
| 2018 | 47.91 | -11.05% |
| 2017 | 53.86 | +13.68% |
| 2016 | 47.38 | +14.94% |
| 2015 | 41.22 | +1.88% |
| 2014 | 40.46 | +15.73% |
| 2013 | 34.96 | +28.11% |
| 2012 | 27.29 | +37.07% |
| 2011 | 19.91 | -34.07% |
| 2010 | 30.20 | +7.97% |
| 2009 | 27.97 | -1.93% |
| 2008 | 28.52 | -40.77% |
| 2007 | 48.15 | +15.38% |
| 2006 | 41.73 | +23.61% |
| 2005 | 33.76 | -4.70% |
| 2004 | 35.43 | +1.86% |
| 2003 | 34.78 | +29.22% |
| 2002 | 26.91 | -40.41% |
| 2001 | 45.17 | -22.79% |
| 2000 | 58.50 | +37.97% |
| 1999 | 42.40 | -0.62% |
| 1998 | 42.66 | +40.76% |
| 1997 | 30.31 | +67.58% |
| 1996 | 18.09 | +40.00% |
| 1995 | 12.92 | +63.78% |
| 1994 | 7.89 | +4.44% |
| 1993 | 7.55 | +5.80% |
| 1992 | 7.14 | +72.40% |
| 1991 | 4.14 | +71.23% |
| 1990 | 2.42 | -54.66% |
| 1989 | 5.33 | +8.78% |
| 1988 | 4.90 | +43.69% |
| 1987 | 3.41 | -34.81% |
| 1986 | 5.23 | +14.22% |
| 1985 | 4.58 | +48.75% |
| 1984 | 3.08 | +6.49% |
| 1983 | 2.89 | +31.99% |
| 1982 | 2.19 | +15.75% |
| 1981 | 1.89 | +23.38% |
| 1980 | 1.53 | 0.00% |
| 1979 | 1.53 | +4.91% |
| 1978 | 1.46 | +8.16% |
| 1977 | 1.35 | -15.81% |
| 1976 | 1.61 | +24.36% |
| 1975 | 1.29 | +11.97% |
| 1974 | 1.15 | -20.54% |
| 1973* | 1.45 | -2.59% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 143.64 | 144.20 | 142.42 | 142.71 | -0.63% | |
| 142.17 | 144.04 | 141.33 | 143.61 | +0.62% | |
| 142.34 | 142.85 | 140.76 | 142.72 | -0.70% | |
| 144.11 | 144.84 | 142.76 | 143.73 | -0.01% | |
| 145.60 | 145.65 | 143.32 | 143.75 | -1.13% | |
| 144.55 | 145.90 | 143.69 | 145.40 | +1.03% | |
| 143.66 | 144.35 | 140.91 | 143.92 | -0.49% | |
| 146.86 | 147.48 | 144.63 | 144.63 | -1.60% | |
| 148.65 | 148.79 | 146.28 | 146.98 | -0.98% | |
| 149.57 | 149.87 | 147.80 | 148.44 | -1.14% | |
| 150.45 | 151.35 | 148.51 | 150.15 | -0.03% | |
| 149.54 | 150.43 | 148.91 | 150.19 | +0.45% | |
| 149.51 | 152.28 | 149.21 | 149.51 | -0.44% | |
| 153.12 | 153.29 | 148.88 | 150.17 | -2.42% | |
| 155.19 | 155.48 | 153.24 | 153.89 | +0.07% | |
| 152.26 | 153.90 | 151.78 | 153.79 | +0.50% | |
| 154.52 | 155.00 | 151.93 | 153.02 | -0.29% | |
| 154.81 | 156.05 | 152.36 | 153.47 | -0.78% | |
| 156.31 | 156.88 | 152.54 | 154.67 | -1.90% | |
| 163.00 | 163.10 | 156.66 | 157.66 | -3.07% | |
| 164.71 | 165.23 | 161.84 | 162.66 | +0.04% | |
| 162.46 | 163.51 | 162.00 | 162.59 | +0.05% | |
| 162.02 | 163.56 | 161.11 | 162.51 | -0.21% | |
| 163.92 | 164.80 | 161.47 | 162.85 | -1.21% | |
| 163.58 | 165.84 | 163.58 | 164.84 | +0.31% | |
| 163.00 | 164.63 | 162.17 | 164.33 | +1.41% | |
| 161.13 | 163.40 | 159.65 | 162.04 | +0.95% | |
| 160.41 | 161.95 | 159.41 | 160.51 | -0.48% | |
| 162.26 | 162.82 | 161.14 | 161.28 | -0.75% | |
| 162.67 | 163.46 | 161.69 | 162.50 | +0.16% | |
| 162.46 | 164.03 | 161.20 | 162.24 | -0.52% | |
| 164.05 | 164.13 | 162.02 | 163.08 | -0.35% | |
| 162.06 | 164.02 | 161.05 | 163.65 | +0.93% | |
| 158.50 | 162.35 | 158.50 | 162.14 | +2.30% | |
| 158.69 | 160.20 | 158.10 | 158.49 | +0.79% | |
| 159.42 | 161.02 | 157.15 | 157.24 | -1.58% | |
| 165.08 | 165.08 | 159.40 | 159.76 | -2.54% | |
| 164.24 | 164.89 | 162.91 | 163.93 | -0.21% | |
| 163.29 | 165.69 | 162.99 | 164.27 | +0.63% | |
| 161.95 | 163.32 | 161.66 | 163.24 | +0.61% | |
| 162.93 | 163.66 | 161.00 | 162.25 | -0.42% | |
| 161.40 | 163.26 | 160.96 | 162.93 | +1.63% | |
| 159.50 | 160.94 | 159.16 | 160.32 | +0.56% | |
| 157.70 | 160.11 | 157.50 | 159.43 | +1.15% | |
| 158.37 | 158.92 | 157.00 | 157.61 | -0.76% | |
| 159.34 | 159.99 | 158.16 | 158.82 | +0.05% | |
| 157.52 | 160.01 | 157.52 | 158.74 | +1.22% | |
| 157.29 | 158.96 | 156.71 | 156.82 | +0.40% | |
| 156.33 | 157.00 | 154.12 | 156.20 | -0.08% | |
| 156.67 | 157.29 | 155.71 | 156.33 | +0.16% | |
| 153.85 | 156.32 | 153.02 | 156.08 | +2.35% | |
| 156.16 | 157.25 | 151.68 | 152.50 | -2.55% | |
| 157.48 | 159.03 | 154.88 | 156.49 | -0.81% | |
| 158.85 | 160.25 | 156.98 | 157.77 | -0.72% | |
| 158.88 | 160.04 | 158.51 | 158.91 | -0.75% | |
| 159.87 | 160.59 | 158.54 | 160.11 | -0.17% | |
| 158.10 | 160.65 | 158.09 | 160.39 | +0.94% | |
| 157.84 | 159.13 | 156.50 | 158.89 | +1.25% | |
| 158.23 | 159.05 | 156.70 | 156.93 | -0.13% | |
| 158.11 | 159.17 | 156.02 | 157.13 | -2.32% | |
| 162.75 | 163.77 | 158.38 | 160.86 | -0.92% | |
| 156.44 | 162.73 | 155.50 | 162.35 | +5.08% | |
| 150.44 | 155.09 | 150.37 | 154.50 | +2.14% | |
| 152.03 | 152.99 | 149.95 | 151.27 | -0.43% | |
| 153.02 | 153.08 | 150.97 | 151.92 | -0.22% | |
| 151.57 | 155.08 | 150.32 | 152.26 | +1.41% | |
| 152.43 | 152.68 | 148.36 | 150.14 | -1.81% | |
| 150.15 | 153.22 | 150.04 | 152.91 | +1.97% | |
| 147.48 | 149.98 | 146.90 | 149.96 | +2.28% | |
| 147.41 | 148.00 | 145.16 | 146.62 | +0.41% | |
| 144.75 | 147.45 | 144.19 | 146.02 | +0.98% | |
| 144.57 | 145.85 | 143.50 | 144.61 | +0.56% | |
| 144.49 | 146.26 | 143.50 | 143.80 | +0.17% | |
| 146.25 | 146.25 | 141.78 | 143.56 | -1.29% | |
| 145.70 | 148.05 | 144.37 | 145.43 | +1.30% | |
| 146.62 | 147.84 | 143.51 | 143.56 | -2.53% | |
| 146.72 | 148.50 | 145.30 | 147.29 | +0.58% | |
| 145.03 | 146.57 | 144.67 | 146.44 | +1.96% | |
| 147.66 | 148.13 | 142.68 | 143.63 | -1.67% | |
| 144.57 | 146.74 | 144.11 | 146.07 | +1.12% | |
| 143.97 | 145.25 | 142.05 | 144.45 | +1.37% | |
| 146.00 | 146.45 | 142.35 | 142.50 | -1.03% | |
| 143.63 | 145.02 | 142.65 | 143.98 | +1.33% | |
| 140.11 | 143.30 | 140.07 | 142.09 | +1.67% | |
| 143.22 | 144.00 | 139.68 | 139.75 | -2.44% | |
| 143.10 | 143.97 | 140.76 | 143.25 | +1.04% | |
| 142.99 | 144.04 | 141.74 | 141.78 | -0.43% | |
| 144.14 | 144.84 | 142.09 | 142.39 | -1.13% | |
| 141.01 | 144.98 | 140.31 | 144.02 | +2.45% | |
| 140.77 | 141.72 | 138.56 | 140.57 | -0.50% | |
| 142.03 | 143.95 | 140.23 | 141.28 | -0.92% | |
| 138.60 | 143.25 | 137.50 | 142.59 | +2.27% | |
| 141.12 | 141.19 | 138.88 | 139.43 | -0.80% | |
| 139.25 | 141.11 | 138.01 | 140.56 | +0.59% | |
| 140.76 | 141.00 | 138.13 | 139.74 | -0.93% | |
| 139.57 | 141.65 | 139.48 | 141.05 | +1.37% | |
| 139.59 | 140.78 | 139.11 | 139.15 | +0.12% | |
| 136.46 | 139.57 | 135.22 | 138.98 | +1.33% | |
| 136.91 | 138.63 | 135.70 | 137.16 | +0.62% | |
| 135.93 | 137.81 | 134.75 | 136.32 | -0.19% | |
| 135.07 | 137.16 | 134.39 | 136.58 | +1.16% | |
| 134.61 | 137.79 | 134.22 | 135.02 | -0.71% | |
| 135.77 | 136.36 | 134.74 | 135.98 | +0.73% | |
| 132.39 | 136.27 | 132.20 | 134.99 | +1.16% | |
| 132.15 | 134.08 | 131.00 | 133.44 | +0.72% | |
| 130.46 | 132.55 | 130.23 | 132.49 | +1.52% | |
| 131.34 | 131.62 | 130.16 | 130.50 | -0.15% | |
| 133.45 | 134.70 | 130.44 | 130.69 | -2.21% | |
| 132.47 | 134.36 | 132.09 | 133.64 | +0.97% | |
| 132.03 | 133.35 | 131.50 | 132.36 | +0.36% | |
| 133.34 | 133.43 | 131.17 | 131.88 | -1.42% | |
| 134.77 | 135.94 | 133.72 | 133.78 | -0.44% | |
| 132.02 | 135.48 | 131.48 | 134.37 | +1.59% | |
| 133.62 | 134.17 | 130.90 | 132.27 | -0.95% | |
| 134.88 | 135.91 | 133.47 | 133.54 | -0.69% | |
| 133.34 | 134.91 | 133.34 | 134.47 | +0.31% | |
| 135.42 | 135.57 | 134.00 | 134.05 | -1.01% | |
| 135.67 | 136.99 | 133.73 | 135.42 | -0.34% | |
| 138.53 | 138.64 | 135.48 | 135.88 | -1.48% | |
| 136.11 | 139.15 | 135.32 | 137.92 | +1.88% | |
| 134.76 | 136.77 | 134.56 | 135.37 | +0.20% | |
| 135.96 | 137.54 | 134.84 | 135.10 | +0.19% | |
| 134.68 | 135.80 | 132.12 | 134.84 | +2.18% | |
| 131.10 | 132.35 | 130.03 | 131.96 | +1.11% | |
| 129.56 | 130.59 | 128.48 | 130.51 | +1.05% | |
| 126.75 | 129.22 | 126.42 | 129.15 | +1.25% | |
| 128.57 | 128.65 | 126.90 | 127.56 | -0.79% | |
| 127.55 | 128.72 | 127.11 | 128.58 | +0.50% | |
| 126.27 | 128.39 | 126.18 | 127.94 | +2.66% | |
| 123.18 | 125.25 | 122.97 | 124.62 | +0.80% | |
| 122.18 | 124.14 | 122.17 | 123.63 | +1.23% | |
| 119.03 | 122.43 | 118.58 | 122.13 | +0.96% | |
| 120.33 | 121.91 | 119.67 | 120.97 | +1.97% | |
| 116.58 | 118.95 | 115.40 | 118.63 | +3.00% | |
| 115.71 | 116.10 | 114.40 | 115.18 | +0.45% | |
| 115.37 | 116.47 | 114.30 | 114.66 | -1.71% | |
| 117.39 | 118.12 | 116.12 | 116.65 | -1.14% | |
| 118.91 | 119.67 | 116.95 | 117.99 | +0.08% | |
| 115.90 | 118.90 | 115.16 | 117.90 | +1.32% | |
| 116.94 | 117.36 | 115.15 | 116.36 | +1.24% | |
| 114.85 | 115.37 | 113.76 | 114.94 | +0.03% | |
| 113.66 | 115.55 | 112.94 | 114.90 | +0.21% | |
| 115.58 | 117.07 | 114.45 | 114.66 | -1.26% | |
| 116.66 | 117.80 | 115.57 | 116.12 | +0.64% | |
| 117.12 | 118.05 | 115.22 | 115.38 | -0.68% | |
| 117.72 | 118.05 | 115.37 | 116.17 | -0.81% | |
| 115.28 | 117.24 | 114.58 | 117.12 | 0.00% | |
| 115.00 | 117.22 | 114.06 | 117.12 | +1.47% | |
| 115.38 | 117.15 | 114.21 | 115.42 | +0.28% | |
| 113.15 | 115.70 | 111.71 | 115.10 | -0.11% | |
| 114.97 | 115.29 | 112.15 | 115.23 | -1.27% | |
| 117.78 | 118.27 | 115.30 | 116.71 | -1.42% | |
| 118.83 | 119.18 | 117.62 | 118.39 | +0.37% | |
| 117.00 | 118.95 | 115.10 | 117.95 | -1.27% | |
| 117.01 | 120.41 | 116.61 | 119.47 | +0.31% | |
| 119.72 | 121.86 | 116.76 | 119.10 | -2.06% | |
| 120.52 | 123.14 | 120.52 | 121.61 | +1.08% | |
| 118.00 | 120.46 | 117.00 | 120.31 | +3.23% | |
| 114.92 | 117.44 | 114.11 | 116.55 | +0.87% | |
| 117.68 | 119.00 | 114.12 | 115.54 | -2.24% | |
| 118.12 | 119.21 | 117.14 | 118.19 | +0.03% | |
| 118.52 | 119.13 | 116.55 | 118.16 | -1.11% | |
| 119.06 | 120.54 | 118.67 | 119.49 | +0.58% | |
| 118.00 | 120.20 | 118.00 | 118.80 | +0.90% | |
| 114.15 | 117.84 | 112.83 | 117.74 | +2.46% | |
| 122.17 | 123.11 | 113.46 | 114.91 | -5.58% | |
| 126.90 | 127.83 | 121.64 | 121.70 | -3.76% | |
| 127.41 | 128.76 | 123.46 | 126.45 | -0.91% | |
| 124.23 | 128.00 | 123.79 | 127.61 | +2.65% | |
| 122.06 | 124.46 | 122.06 | 124.32 | +3.16% | |
| 120.35 | 121.39 | 119.30 | 120.51 | -0.67% | |
| 119.53 | 122.03 | 118.86 | 121.32 | +1.68% | |
| 122.09 | 122.60 | 117.83 | 119.32 | -1.88% | |
| 119.90 | 121.80 | 119.85 | 121.61 | +1.41% | |
| 120.10 | 120.57 | 119.10 | 119.92 | -1.29% | |
| 119.74 | 121.58 | 118.84 | 121.49 | +2.18% | |
| 118.95 | 119.15 | 117.96 | 118.90 | +0.03% | |
| 119.25 | 119.82 | 118.57 | 118.87 | -0.13% | |
| 118.14 | 119.18 | 117.68 | 119.02 | +1.20% | |
| 119.15 | 119.52 | 117.35 | 117.61 | -2.14% | |
| 120.72 | 121.47 | 119.95 | 120.18 | +0.35% | |
| 121.00 | 121.82 | 119.18 | 119.76 | -0.76% | |
| 119.84 | 121.78 | 119.40 | 120.68 | -0.54% | |
| 123.78 | 124.35 | 121.27 | 121.33 | -2.13% | |
| 125.23 | 125.89 | 123.08 | 123.97 | -0.50% | |
| 122.89 | 124.93 | 122.67 | 124.59 | +1.35% | |
| 121.26 | 123.01 | 119.88 | 122.93 | +1.88% | |
| 119.05 | 120.70 | 118.50 | 120.66 | +1.36% | |
| 119.73 | 120.78 | 119.02 | 119.04 | -0.84% | |
| 120.32 | 121.28 | 119.41 | 120.05 | -0.33% | |
| 121.62 | 122.11 | 120.18 | 120.45 | -0.71% | |
| 122.01 | 122.04 | 119.86 | 121.31 | +0.22% | |
| 117.50 | 122.36 | 117.15 | 121.04 | +3.42% | |
| 116.01 | 117.06 | 115.31 | 117.04 | +0.82% | |
| 117.00 | 117.10 | 116.04 | 116.09 | -0.67% | |
| 117.69 | 117.69 | 116.58 | 116.87 | -0.51% | |
| 117.61 | 118.00 | 117.04 | 117.47 | 0.00% | |
| 118.02 | 118.36 | 117.28 | 117.47 | -0.63% | |
| 117.33 | 118.43 | 117.02 | 118.22 | +0.85% | |
| 117.20 | 118.13 | 116.96 | 117.22 | -0.03% | |
| 116.39 | 117.59 | 116.04 | 117.26 | +1.23% | |
| 114.58 | 116.09 | 114.58 | 115.84 | +1.21% | |
| 114.35 | 115.31 | 113.91 | 114.45 | +0.78% | |
| 114.35 | 115.44 | 113.45 | 113.56 | -0.69% | |
| 117.03 | 117.06 | 114.08 | 114.35 | -2.23% | |
| 117.56 | 118.02 | 116.50 | 116.96 | -0.06% | |
| 118.97 | 119.18 | 116.75 | 117.03 | -1.39% | |
| 117.85 | 119.40 | 117.58 | 118.68 | +0.25% | |
| 116.16 | 118.88 | 114.70 | 118.38 | +2.11% | |
| 114.55 | 117.29 | 114.52 | 115.93 | +1.30% | |
| 114.39 | 114.99 | 113.78 | 114.44 | +0.37% | |
| 113.41 | 114.96 | 113.40 | 114.02 | +0.06% | |
| 113.21 | 114.43 | 113.21 | 113.95 | +0.76% | |
| 112.10 | 113.77 | 112.00 | 113.09 | +0.90% | |
| 112.23 | 113.03 | 111.81 | 112.08 | +0.24% | |
| 111.77 | 112.64 | 111.43 | 111.81 | -0.26% | |
| 112.06 | 112.73 | 111.45 | 112.10 | +0.64% | |
| 109.60 | 112.02 | 109.27 | 111.39 | +2.07% | |
| 108.45 | 109.30 | 107.41 | 109.13 | +0.98% | |
| 106.60 | 108.20 | 105.49 | 108.07 | +1.54% | |
| 106.95 | 107.62 | 105.42 | 106.43 | -0.03% | |
| 108.79 | 109.62 | 106.22 | 106.46 | -0.98% | |
| 107.28 | 108.14 | 106.86 | 107.51 | +0.01% | |
| 106.50 | 108.13 | 105.85 | 107.50 | +0.68% | |
| 110.46 | 110.73 | 106.70 | 106.77 | -3.36% | |
| 110.62 | 112.01 | 109.50 | 110.48 | -0.50% | |
| 112.25 | 112.86 | 110.75 | 111.04 | -1.42% | |
| 111.82 | 113.74 | 111.61 | 112.64 | +1.25% | |
| 110.90 | 111.94 | 110.87 | 111.25 | +0.26% | |
| 109.55 | 111.46 | 109.45 | 110.96 | +1.20% | |
| 108.06 | 109.67 | 107.36 | 109.64 | +1.13% | |
| 108.53 | 109.04 | 107.74 | 108.42 | -0.25% | |
| 108.18 | 109.06 | 107.29 | 108.69 | +0.64% | |
| 107.07 | 108.57 | 106.26 | 108.00 | -0.06% | |
| 108.02 | 108.54 | 106.87 | 108.06 | +0.12% | |
| 107.32 | 108.28 | 106.71 | 107.93 | +0.01% | |
| 106.73 | 108.76 | 106.48 | 107.92 | +0.81% | |
| 108.13 | 108.46 | 106.62 | 107.05 | -1.29% | |
| 107.98 | 108.92 | 107.48 | 108.45 | +0.81% | |
| 108.17 | 108.45 | 107.52 | 107.58 | -0.38% | |
| 107.25 | 108.58 | 107.25 | 107.99 | +1.23% | |
| 107.37 | 107.37 | 106.24 | 106.68 | -0.33% | |
| 107.14 | 107.48 | 105.36 | 107.03 | +0.03% | |
| 108.33 | 108.67 | 107.00 | 107.00 | -1.38% | |
| 106.52 | 109.05 | 106.52 | 108.50 | +2.38% | |
| 107.10 | 107.10 | 103.11 | 105.98 | -0.69% | |
| 107.70 | 110.19 | 106.03 | 106.72 | -2.03% | |
| 107.97 | 109.24 | 106.77 | 108.93 | +1.70% | |
| 105.78 | 108.20 | 105.51 | 107.11 | +0.76% | |
| 105.55 | 106.71 | 104.54 | 106.30 | +1.68% | |
| 107.17 | 107.41 | 104.37 | 104.54 | -2.13% | |
| 106.45 | 107.39 | 105.79 | 106.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNY chart for longer ranges.