BNY
Bank of NY Mello (BNY)
NYSE
$143.50-$0.06 (-0.04%)
Price as of Jun 26, 2026 6:55 PM EDT
  • $98.5B
    Market Cap
  • 1,457.48%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +1.78%
    Low Price$139.43
    High Price$147.29
  • 3 Months
    +1,307.45%
    Low Price$138.98
    High Price$147.29
  • 1 Year
    +1,457.48%
    Low Price$9.35
    High Price$147.29
Date
Open
High
Low
Close
Change (%)
Volume
06/26/2026
146.25
146.25
141.78
143.56
-1.29%
15,860,534
06/25/2026
145.70
148.05
144.37
145.43
+1.30%
2,757,148
06/24/2026
146.62
147.84
143.51
143.56
-2.53%
4,603,536
06/23/2026
146.72
148.50
145.30
147.29
+0.58%
5,193,062
06/22/2026
145.03
146.57
144.67
146.44
+1.96%
3,822,450
06/18/2026
147.66
148.13
142.68
143.63
-1.67%
7,107,016
06/17/2026
144.57
146.74
144.11
146.07
+1.12%
3,212,359
06/16/2026
143.97
145.25
142.05
144.45
+1.37%
3,117,961
06/15/2026
146.00
146.45
142.35
142.50
-1.03%
2,520,701
06/12/2026
143.63
145.02
142.65
143.98
+1.33%
2,347,344
06/11/2026
140.11
143.30
140.07
142.09
+1.67%
3,146,412
06/10/2026
143.22
144.00
139.68
139.75
-2.44%
3,787,308
06/09/2026
143.10
143.97
140.76
143.25
+1.04%
3,497,747
06/08/2026
142.99
144.04
141.74
141.78
-0.43%
3,197,592
06/05/2026
144.14
144.84
142.09
142.39
-1.13%
2,996,063
06/04/2026
141.01
144.98
140.31
144.02
+2.45%
3,626,929
06/03/2026
140.77
141.72
138.56
140.57
-0.50%
3,517,123
06/02/2026
142.03
143.95
140.23
141.28
-0.92%
3,821,440
06/01/2026
138.60
143.25
137.50
142.59
+2.27%
3,270,103
05/29/2026
141.12
141.19
138.88
139.43
-0.80%
6,552,543
05/28/2026
139.25
141.11
138.01
140.56
+0.59%
3,004,723
05/27/2026
140.76
141.00
138.13
139.74
-0.93%
4,051,815
05/26/2026
139.57
141.65
139.48
141.05
+1.37%
3,981,907
05/22/2026
139.59
140.78
139.11
139.15
+0.12%
3,574,022
05/21/2026
136.46
139.57
135.22
138.98
+1,262.55%
3,011,321
04/16/2026
$2.25 Earnings
02/06/2026
10.35
10.35
10.19
10.20
+0.21%
79,132
02/06/2026
$0.05 Dividend
02/05/2026
10.08
10.21
10.08
10.18
-0.20%
165,856
02/04/2026
10.27
10.30
10.12
10.20
+0.29%
44,077
02/03/2026
10.13
10.23
10.09
10.17
+0.10%
102,568
02/02/2026
10.20
10.20
10.12
10.16
-0.20%
55,847
01/30/2026
10.08
10.19
10.08
10.18
+0.59%
44,190
01/29/2026
10.11
10.14
10.10
10.12
0.00%
40,226
01/28/2026
10.05
10.14
10.05
10.12
+0.69%
33,270
01/27/2026
10.05
10.09
10.05
10.05
-0.10%
49,973
01/26/2026
10.10
10.10
10.05
10.06
-0.30%
46,147
01/23/2026
10.11
10.15
10.08
10.09
+0.17%
52,024
01/22/2026
10.11
10.15
10.05
10.07
-0.46%
46,254
01/21/2026
10.12
10.18
10.10
10.12
0.00%
43,612
01/20/2026
10.12
10.20
10.10
10.12
-0.28%
78,997
01/20/2026
$0.05 Dividend
01/16/2026
10.15
10.17
10.10
10.15
+0.20%
34,753
01/15/2026
10.17
10.20
10.13
10.13
-0.29%
25,603
01/14/2026
10.19
10.21
10.14
10.16
-0.10%
29,243
01/13/2026
10.11
10.18
10.11
10.17
+0.59%
36,221
01/13/2026
$2.08 Earnings
01/12/2026
10.21
10.27
10.07
10.11
-0.97%
59,146
01/09/2026
10.25
10.27
10.15
10.21
-0.10%
43,520
01/08/2026
10.21
10.23
10.13
10.22
+0.29%
40,156
01/07/2026
10.04
10.19
10.04
10.19
+1.53%
99,520
01/06/2026
10.00
10.06
10.00
10.03
-0.05%
37,935
01/05/2026
10.04
10.10
10.00
10.04
0.00%
24,794
01/02/2026
10.05
10.10
9.99
10.04
0.00%
35,035
12/31/2025
10.05
10.09
10.01
10.04
+0.10%
48,031
12/30/2025
9.95
10.05
9.95
10.03
+0.40%
170,275
12/29/2025
9.98
10.06
9.98
9.99
+0.20%
79,867
12/26/2025
9.97
10.02
9.95
9.97
0.00%
66,942
12/24/2025
9.95
10.01
9.95
9.97
-0.20%
59,717
12/23/2025
10.03
10.04
9.97
9.99
-0.30%
142,248
12/22/2025
10.04
10.09
9.98
10.02
-0.09%
167,589
12/22/2025
$0.05 Dividend
12/19/2025
10.04
10.07
10.01
10.03
-0.49%
80,629
12/18/2025
10.08
10.08
10.01
10.08
+0.59%
134,672
12/17/2025
10.00
10.03
9.95
10.02
+0.39%
116,895
12/16/2025
9.98
10.02
9.98
9.98
-0.30%
162,104
12/15/2025
10.01
10.07
10.01
10.01
+0.10%
78,575
12/12/2025
9.98
10.04
9.98
10.00
-0.49%
71,991
12/11/2025
10.06
10.11
10.05
10.05
-0.20%
41,059
12/10/2025
10.07
10.12
10.04
10.07
-0.20%
69,817
12/09/2025
10.08
10.10
10.05
10.09
0.00%
44,805
12/08/2025
10.05
10.14
10.03
10.09
0.00%
85,527
12/05/2025
10.06
10.09
10.02
10.09
+0.29%
74,085
12/04/2025
10.06
10.09
10.01
10.06
-0.29%
80,654
12/03/2025
10.02
10.09
9.98
10.09
+0.59%
86,111
12/02/2025
10.01
10.05
10.00
10.03
+0.20%
86,024
12/01/2025
10.03
10.09
10.00
10.01
-0.68%
56,014
11/28/2025
10.03
10.12
10.03
10.08
+0.20%
35,389
11/26/2025
10.09
10.15
10.06
10.06
-0.87%
43,718
11/25/2025
10.03
10.15
10.02
10.15
+1.38%
123,659
11/24/2025
9.98
10.03
9.97
10.01
+0.59%
47,259
11/21/2025
9.91
9.97
9.91
9.95
+0.10%
60,907
11/20/2025
9.98
9.98
9.92
9.94
-0.20%
79,432
11/19/2025
9.97
10.01
9.96
9.96
-0.39%
27,056
11/18/2025
10.00
10.01
9.97
10.00
-0.39%
36,957
11/17/2025
10.01
10.05
9.96
10.04
+0.79%
110,742
11/14/2025
10.01
10.01
9.96
9.96
+0.010%
51,243
11/14/2025
$0.05 Dividend
11/13/2025
9.97
10.08
9.95
9.96
-0.59%
97,008
11/12/2025
9.98
10.10
9.95
10.02
+0.39%
166,042
11/11/2025
9.98
10.01
9.93
9.98
+0.30%
94,772
11/10/2025
9.91
9.98
9.90
9.95
+0.10%
61,231
11/07/2025
9.98
9.98
9.93
9.94
-0.59%
46,954
11/06/2025
9.99
10.00
9.95
10.00
+0.20%
40,512
11/05/2025
9.98
9.99
9.95
9.98
+0.20%
133,075
11/04/2025
9.98
10.02
9.94
9.96
+0.10%
103,061
11/03/2025
10.11
10.11
9.92
9.95
-1.26%
120,288
10/31/2025
10.12
10.12
9.95
10.08
+0.59%
84,497
10/30/2025
10.06
10.06
9.96
10.02
-0.29%
109,008
10/29/2025
10.09
10.13
10.02
10.05
-0.58%
60,785