BNY
Bank of NY Mello (BNY)
NYSE
$153.35+$0.85 (+0.56%)
Price as of Jul 30, 2026 7:12 AM EDT
  • $106.2B
    Market Cap
  • 1,596.45%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +6.47%
    Low Price$144.04
    High Price$161.71
  • 3 Months
    +1,401.05%
    Low Price$138.43
    High Price$161.71
  • 1 Year
    +1,596.45%
    Low Price$8.99
    High Price$161.71
Date
Open
High
Low
Close
Change (%)
Volume
07/29/2026
156.16
157.25
151.68
152.50
-2.55%
2,835,900
07/28/2026
157.48
159.03
154.88
156.49
-0.81%
3,482,859
07/27/2026
158.85
160.25
156.98
157.77
-0.32%
2,835,917
07/27/2026
$0.63 Dividend
07/24/2026
158.25
159.41
157.88
158.28
-0.75%
2,379,179
07/23/2026
159.24
159.95
157.91
159.48
-0.17%
3,353,678
07/22/2026
157.47
160.01
157.46
159.75
+0.94%
4,056,317
07/21/2026
157.21
158.50
155.88
158.26
+1.25%
4,139,652
07/20/2026
157.60
158.42
156.08
156.31
-0.13%
4,321,539
07/17/2026
157.48
158.53
155.40
156.51
-2.32%
5,316,046
07/16/2026
162.10
163.12
157.75
160.22
-0.92%
6,955,052
07/15/2026
155.82
162.08
154.88
161.71
+5.08%
8,063,197
07/15/2026
$2.46 Earnings
07/14/2026
149.84
154.48
149.77
153.89
+2.14%
4,771,490
07/13/2026
151.43
152.38
149.36
150.67
-0.43%
3,183,562
07/10/2026
152.41
152.47
150.37
151.32
-0.22%
2,333,904
07/09/2026
150.97
154.47
149.72
151.66
+1.41%
4,122,428
07/08/2026
151.83
152.07
147.77
149.54
-1.81%
3,548,909
07/07/2026
149.55
152.61
149.44
152.30
+1.97%
3,812,404
07/06/2026
146.90
149.38
146.31
149.37
+2.28%
3,980,438
07/02/2026
146.83
147.41
144.58
146.04
+0.41%
2,971,970
07/01/2026
144.18
146.87
143.62
145.44
+0.98%
2,899,254
06/30/2026
144.00
145.27
142.93
144.04
+0.56%
3,966,228
06/29/2026
143.92
145.68
142.93
143.23
+0.17%
2,536,488
06/26/2026
145.67
145.67
141.22
142.99
-1.29%
15,860,534
06/25/2026
145.12
147.46
143.80
144.85
+1.30%
2,757,148
06/24/2026
146.04
147.25
142.94
142.99
-2.53%
4,603,536
06/23/2026
146.14
147.91
144.72
146.71
+0.58%
5,193,062
06/22/2026
144.46
145.99
144.09
145.86
+1.96%
3,822,450
06/18/2026
147.07
147.54
142.11
143.06
-1.67%
7,107,016
06/17/2026
144.00
146.16
143.54
145.49
+1.12%
3,212,359
06/16/2026
143.40
144.67
141.49
143.88
+1.37%
3,117,961
06/15/2026
145.42
145.87
141.79
141.94
-1.03%
2,520,701
06/12/2026
143.06
144.45
142.08
143.41
+1.33%
2,347,344
06/11/2026
139.55
142.73
139.51
141.53
+1.67%
3,146,412
06/10/2026
142.65
143.43
139.13
139.20
-2.44%
3,787,308
06/09/2026
142.53
143.40
140.20
142.68
+1.04%
3,497,747
06/08/2026
142.42
143.47
141.18
141.22
-0.43%
3,197,592
06/05/2026
143.57
144.27
141.52
141.83
-1.13%
2,996,063
06/04/2026
140.45
144.41
139.75
143.45
+2.45%
3,626,929
06/03/2026
140.21
141.16
138.01
140.01
-0.50%
3,517,123
06/02/2026
141.47
143.37
139.68
140.72
-0.92%
3,821,440
06/01/2026
138.05
142.68
136.95
142.02
+2.27%
3,270,103
05/29/2026
140.56
140.63
138.33
138.88
-0.80%
6,552,543
05/28/2026
138.70
140.55
137.46
140.00
+0.59%
3,004,723
05/27/2026
140.20
140.44
137.58
139.19
-0.93%
4,051,815
05/26/2026
139.02
141.09
138.92
140.49
+1.37%
3,981,907
05/22/2026
139.04
140.22
138.56
138.60
+0.12%
3,574,022
05/21/2026
135.92
139.02
134.68
138.43
+1,262.55%
3,011,321
04/16/2026
$2.25 Earnings
02/06/2026
10.31
10.31
10.15
10.16
+0.21%
79,132
02/06/2026
$0.05 Dividend
02/05/2026
10.04
10.17
10.04
10.14
-0.20%
165,856
02/04/2026
10.23
10.26
10.08
10.16
+0.29%
44,077
02/03/2026
10.09
10.19
10.05
10.13
+0.10%
102,568
02/02/2026
10.16
10.16
10.08
10.12
-0.20%
55,847
01/30/2026
10.04
10.15
10.04
10.14
+0.59%
44,190
01/29/2026
10.07
10.10
10.06
10.08
0.00%
40,226
01/28/2026
10.01
10.10
10.01
10.08
+0.69%
33,270
01/27/2026
10.01
10.05
10.01
10.01
-0.10%
49,973
01/26/2026
10.06
10.06
10.01
10.02
-0.30%
46,147
01/23/2026
10.07
10.11
10.04
10.05
+0.17%
52,024
01/22/2026
10.07
10.11
10.01
10.03
-0.46%
46,254
01/21/2026
10.08
10.14
10.06
10.08
0.00%
43,612
01/20/2026
10.08
10.16
10.06
10.08
-0.28%
78,997
01/20/2026
$0.05 Dividend
01/16/2026
10.11
10.13
10.06
10.11
+0.20%
34,753
01/15/2026
10.13
10.16
10.09
10.09
-0.29%
25,603
01/14/2026
10.15
10.17
10.10
10.12
-0.10%
29,243
01/13/2026
10.07
10.14
10.07
10.13
+0.59%
36,221
01/13/2026
$2.08 Earnings
01/12/2026
10.17
10.23
10.03
10.07
-0.97%
59,146
01/09/2026
10.21
10.23
10.11
10.17
-0.10%
43,520
01/08/2026
10.17
10.19
10.09
10.18
+0.29%
40,156
01/07/2026
10.00
10.15
10.00
10.15
+1.53%
99,520
01/06/2026
9.96
10.02
9.96
9.99
-0.05%
37,935
01/05/2026
10.00
10.06
9.96
10.00
0.00%
24,794
01/02/2026
10.01
10.06
9.95
10.00
0.00%
35,035
12/31/2025
10.01
10.05
9.97
10.00
+0.10%
48,031
12/30/2025
9.91
10.01
9.91
9.99
+0.40%
170,275
12/29/2025
9.94
10.02
9.94
9.95
+0.20%
79,867
12/26/2025
9.93
9.98
9.91
9.93
0.00%
66,942
12/24/2025
9.91
9.97
9.91
9.93
-0.20%
59,717
12/23/2025
9.99
10.00
9.93
9.95
-0.30%
142,248
12/22/2025
10.00
10.05
9.94
9.98
-0.09%
167,589
12/22/2025
$0.05 Dividend
12/19/2025
10.00
10.03
9.97
9.99
-0.49%
80,629
12/18/2025
10.04
10.04
9.97
10.04
+0.59%
134,672
12/17/2025
9.96
9.99
9.91
9.98
+0.39%
116,895
12/16/2025
9.94
9.98
9.94
9.94
-0.30%
162,104
12/15/2025
9.97
10.03
9.97
9.97
+0.10%
78,575
12/12/2025
9.94
10.00
9.94
9.96
-0.49%
71,991
12/11/2025
10.02
10.07
10.01
10.01
-0.20%
41,059
12/10/2025
10.03
10.08
10.00
10.03
-0.20%
69,817
12/09/2025
10.04
10.06
10.01
10.05
0.00%
44,805
12/08/2025
10.01
10.10
9.99
10.05
0.00%
85,527
12/05/2025
10.02
10.05
9.98
10.05
+0.29%
74,085
12/04/2025
10.02
10.05
9.97
10.02
-0.29%
80,654
12/03/2025
9.98
10.05
9.94
10.05
+0.59%
86,111
12/02/2025
9.97
10.01
9.96
9.99
+0.20%
86,024