BNY
Bank of NY Mello (BNY)
NYSE
$148.50+$0.91 (+0.62%)
Price as of Oct 28, 2026 5:34 PM EDT
  • $99.3B
    Market Cap
  • N/A
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -1.28%
    Low Price$137.04
    High Price$147.80
  • 3 Months
    -6.05%
    Low Price$137.04
    High Price$164.13
  • 1 Year
    N/A
    Low Price$137.04
    High Price$164.13
Date
Open
High
Low
Close
Change (%)
Volume
10/27/2026
148.44
148.90
147.17
147.58
+0.27%
1,964,170
10/26/2026
145.44
148.34
145.29
147.18
+1.76%
2,789,608
10/26/2026
$0.63 Dividend
10/23/2026
143.09
145.18
142.43
144.64
-0.03%
2,175,970
10/22/2026
143.84
145.60
142.40
144.69
-0.36%
2,813,060
10/21/2026
145.14
146.22
144.28
145.22
+1.11%
3,043,523
10/20/2026
141.43
144.68
141.43
143.62
+1.27%
4,591,822
10/19/2026
142.38
143.38
141.48
141.82
-0.60%
4,025,275
10/16/2026
142.62
145.32
141.27
142.68
+0.85%
6,084,123
10/15/2026
139.20
142.01
134.54
141.47
+3.23%
6,989,523
10/15/2026
$2.37 Earnings
10/14/2026
138.32
138.52
134.68
137.04
-2.40%
7,567,266
10/13/2026
142.76
143.29
139.63
140.42
-1.27%
4,542,884
10/12/2026
142.31
143.79
142.09
142.23
+0.10%
1,911,930
10/09/2026
143.02
143.57
141.78
142.09
-0.63%
2,884,710
10/08/2026
141.55
143.41
140.72
142.99
+0.62%
3,449,673
10/07/2026
141.72
142.23
140.14
142.10
-0.70%
2,065,742
10/06/2026
143.49
144.21
142.14
143.11
-0.01%
2,352,952
10/05/2026
144.97
145.02
142.70
143.13
-1.13%
3,861,896
10/02/2026
143.92
145.27
143.07
144.77
+1.03%
2,901,206
10/01/2026
143.04
143.72
140.30
143.30
-0.49%
6,293,609
09/30/2026
146.22
146.84
144.00
144.00
-1.60%
4,419,834
09/29/2026
148.01
148.14
145.65
146.34
-0.98%
4,217,004
09/28/2026
148.92
149.22
147.16
147.80
-1.14%
2,990,281
09/25/2026
149.80
150.69
147.87
149.50
-0.03%
3,652,663
09/24/2026
148.89
149.78
148.26
149.54
+0.45%
3,544,745
09/23/2026
148.86
151.62
148.56
148.86
-0.44%
3,786,205
09/22/2026
152.46
152.63
148.23
149.52
-2.42%
6,137,956
09/21/2026
154.52
154.81
152.58
153.22
+0.07%
3,645,745
09/18/2026
151.60
153.23
151.12
153.12
+0.50%
8,462,469
09/17/2026
153.85
154.33
151.27
152.36
-0.29%
5,980,400
09/16/2026
154.14
155.37
151.69
152.80
-0.78%
3,132,979
09/15/2026
155.63
156.19
151.88
154.00
-1.90%
5,069,807
09/14/2026
162.29
162.39
155.98
156.98
-3.07%
3,703,293
09/11/2026
164.00
164.51
161.14
161.95
+0.04%
2,267,356
09/10/2026
161.76
162.80
161.30
161.88
+0.05%
2,678,346
09/09/2026
161.32
162.85
160.41
161.81
-0.21%
3,084,649
09/08/2026
163.21
164.09
160.77
162.14
-1.21%
2,406,034
09/04/2026
162.87
165.12
162.87
164.13
+0.31%
2,367,918
09/03/2026
162.29
163.92
161.47
163.62
+1.41%
2,585,445
09/02/2026
160.43
162.69
158.96
161.34
+0.95%
3,171,372
09/01/2026
159.71
161.25
158.72
159.81
-0.48%
3,143,386
08/31/2026
161.56
162.11
160.44
160.58
-0.75%
6,039,868
08/28/2026
161.96
162.75
160.99
161.80
+0.16%
2,353,694
08/27/2026
161.76
163.32
160.50
161.54
-0.52%
2,325,901
08/26/2026
163.34
163.42
161.32
162.37
-0.35%
2,058,104
08/25/2026
161.36
163.31
160.35
162.94
+0.93%
1,971,269
08/24/2026
157.81
161.65
157.81
161.44
+2.30%
1,819,463
08/21/2026
158.00
159.51
157.41
157.80
+0.79%
2,498,476
08/20/2026
158.73
160.32
156.47
156.56
-1.58%
2,205,586
08/19/2026
164.36
164.36
158.71
159.07
-2.54%
2,330,055
08/18/2026
163.53
164.17
162.20
163.22
-0.21%
2,016,284
08/17/2026
162.58
164.97
162.28
163.56
+0.63%
2,326,055
08/14/2026
161.25
162.61
160.95
162.53
+0.61%
1,924,738
08/13/2026
162.22
162.95
160.30
161.55
-0.42%
1,945,614
08/12/2026
160.70
162.55
160.26
162.22
+1.63%
2,095,448
08/11/2026
158.81
160.24
158.46
159.62
+0.56%
1,538,212
08/10/2026
157.02
159.42
156.81
158.74
+1.15%
2,636,645
08/07/2026
157.68
158.23
156.32
156.93
-0.76%
2,793,019
08/06/2026
158.65
159.30
157.47
158.13
+0.05%
2,746,418
08/05/2026
156.84
159.32
156.84
158.05
+1.22%
3,031,022
08/04/2026
156.61
158.27
156.03
156.14
+0.40%
3,035,061
08/03/2026
155.65
156.32
153.45
155.52
-0.08%
2,808,893
07/31/2026
155.99
156.61
155.03
155.65
+0.16%
2,337,117
07/30/2026
153.18
155.64
152.36
155.40
+2.35%
2,516,753
07/29/2026
155.48
156.57
151.02
151.84
-2.55%
2,835,900
07/28/2026
156.80
158.34
154.21
155.81
-0.81%
3,482,859
07/27/2026
158.16
159.56
156.29
157.09
-0.32%
2,835,917
07/27/2026
$0.63 Dividend
07/24/2026
157.56
158.71
157.20
157.59
-0.75%
2,379,179
07/23/2026
158.55
159.25
157.23
158.78
-0.17%
3,353,678
07/22/2026
156.79
159.32
156.78
159.06
+0.94%
4,056,317
07/21/2026
156.53
157.81
155.20
157.57
+1.25%
4,139,652
07/20/2026
156.92
157.73
155.40
155.63
-0.13%
4,321,539
07/17/2026
156.80
157.85
154.73
155.83
-2.32%
5,316,046
07/16/2026
161.40
162.41
157.06
159.53
-0.92%
6,955,052
07/15/2026
155.14
161.38
154.21
161.01
+5.08%
8,063,197
07/15/2026
$2.46 Earnings
07/14/2026
149.19
153.81
149.12
153.22
+2.14%
4,771,490
07/13/2026
150.77
151.72
148.71
150.02
-0.43%
3,183,562
07/10/2026
151.75
151.81
149.72
150.66
-0.22%
2,333,904
07/09/2026
150.31
153.80
149.07
151.00
+1.41%
4,122,428
07/08/2026
151.17
151.42
147.13
148.90
-1.81%
3,548,909
07/07/2026
148.91
151.95
148.79
151.64
+1.97%
3,812,404
07/06/2026
146.26
148.73
145.68
148.72
+2.28%
3,980,438
07/02/2026
146.19
146.77
143.96
145.41
+0.41%
2,971,970
07/01/2026
143.55
146.23
143.00
144.81
+0.98%
2,899,254
06/30/2026
143.37
144.64
142.31
143.41
+0.56%
3,966,228
06/29/2026
143.29
145.05
142.31
142.61
+0.17%
2,536,488
06/26/2026
145.04
145.04
140.61
142.37
-1.29%
15,860,534
06/25/2026
144.49
146.82
143.17
144.23
+1.30%
2,757,148
06/24/2026
145.41
146.62
142.32
142.37
-2.53%
4,603,536
06/23/2026
145.50
147.27
144.10
146.07
+0.58%
5,193,062
06/22/2026
143.83
145.36
143.47
145.23
+1.96%
3,822,450
06/18/2026
146.44
146.90
141.50
142.44
-1.67%
7,107,016
06/17/2026
143.37
145.52
142.92
144.86
+1.12%
3,212,359
06/16/2026
142.78
144.05
140.87
143.25
+1.37%
3,117,961
06/15/2026
144.79
145.24
141.17
141.32
-1.03%
2,520,701
06/12/2026
142.44
143.82
141.47
142.79
+1.33%
2,347,344
06/11/2026
138.95
142.11
138.91
140.91
+1.67%
3,146,412