MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNY — Bank of New York Mellon Corporation
NYSEBank of New York Mellon Corporation
$145.40
+1.48(+1.03%)
- O
- 144.55
- H
- 145.90
- L
- 143.69
- V
- 2.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$145.40
Period Return+90.54%
Period High$165.84
Period Low$75.35
Avg Daily Volume3.67M
Total Trading Days365
BNY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $144.55 | $145.90 | $143.69 | $145.40 | +$1.48 | +1.03% | 2,813,005 | $145.14 | $143.69 $145.90 |
| Oct 1, 2026 | $143.66 | $144.35 | $140.91 | $143.92 | $-0.71 | -0.49% | 6,293,609 | $143.31 | $140.91 $144.35 |
| Sep 30, 2026 | $146.86 | $147.48 | $144.63 | $144.63 | $-2.35 | -1.60% | 4,419,832 | $145.35 | $144.63 $147.48 |
| Sep 29, 2026 | $148.65 | $148.79 | $146.28 | $146.98 | $-1.46 | -0.98% | 4,217,003 | $147.16 | $146.28 $148.79 |
| Sep 28, 2026 | $149.57 | $149.87 | $147.80 | $148.44 | $-1.71 | -1.14% | 2,990,280 | $148.57 | $147.80 $149.87 |
| Sep 25, 2026 | $150.45 | $151.35 | $148.51 | $150.15 | $-0.04 | -0.03% | 3,652,662 | $149.76 | $148.51 $151.35 |
| Sep 24, 2026 | $149.54 | $150.43 | $148.91 | $150.19 | +$0.68 | +0.45% | 3,544,770 | $149.96 | $148.91 $150.43 |
| Sep 23, 2026 | $149.51 | $152.28 | $149.21 | $149.51 | $-0.66 | -0.44% | 3,786,204 | $150.21 | $149.21 $152.28 |
| Sep 22, 2026 | $153.12 | $153.29 | $148.88 | $150.17 | $-3.72 | -2.42% | 6,137,955 | $150.71 | $148.88 $153.29 |
| Sep 21, 2026 | $155.19 | $155.48 | $153.24 | $153.89 | +$0.10 | +0.07% | 3,645,744 | $153.92 | $153.24 $155.48 |
| Sep 18, 2026 | $152.26 | $153.90 | $151.78 | $153.79 | +$0.77 | +0.50% | 8,462,468 | $153.42 | $151.78 $153.90 |
| Sep 17, 2026 | $154.52 | $155.00 | $151.93 | $153.02 | $-0.45 | -0.29% | 5,980,400 | $153.14 | $151.93 $155.00 |
| Sep 16, 2026 | $154.81 | $156.05 | $152.36 | $153.47 | $-1.20 | -0.78% | 3,132,980 | $153.99 | $152.36 $156.05 |
| Sep 15, 2026 | $156.31 | $156.88 | $152.54 | $154.67 | $-2.99 | -1.90% | 5,039,879 | $154.44 | $152.54 $156.88 |
| Sep 14, 2026 | $163.00 | $163.10 | $156.66 | $157.66 | $-5.00 | -3.07% | 2,981,665 | $158.86 | $156.66 $163.10 |
| Sep 11, 2026 | $164.71 | $165.23 | $161.84 | $162.66 | +$0.07 | +0.04% | 2,267,356 | $162.84 | $161.84 $165.23 |
| Sep 10, 2026 | $162.46 | $163.51 | $162.00 | $162.59 | +$0.08 | +0.05% | 2,678,345 | $162.58 | $162.00 $163.51 |
| Sep 9, 2026 | $162.02 | $163.56 | $161.11 | $162.51 | $-0.34 | -0.21% | 3,084,649 | $162.84 | $161.11 $163.56 |
| Sep 8, 2026 | $163.92 | $164.80 | $161.47 | $162.85 | $-1.99 | -1.21% | 2,406,316 | $163.35 | $161.47 $164.80 |
| Sep 4, 2026 | $163.58 | $165.84 | $163.58 | $164.84 | +$0.51 | +0.31% | 2,367,919 | $164.92 | $163.58 $165.84 |
| Sep 3, 2026 | $163.00 | $164.63 | $162.17 | $164.33 | +$2.29 | +1.41% | 2,585,446 | $163.93 | $162.17 $164.63 |
| Sep 2, 2026 | $161.13 | $163.40 | $159.65 | $162.04 | +$1.53 | +0.95% | 3,027,688 | $161.82 | $159.65 $163.40 |
| Sep 1, 2026 | $160.41 | $161.95 | $159.41 | $160.51 | $-0.77 | -0.48% | 3,143,387 | $160.44 | $159.41 $161.95 |
| Aug 31, 2026 | $162.26 | $162.82 | $161.14 | $161.28 | $-1.22 | -0.75% | 6,039,869 | $161.44 | $161.14 $162.82 |
| Aug 28, 2026 | $162.67 | $163.46 | $161.69 | $162.50 | +$0.26 | +0.16% | 2,353,694 | $162.45 | $161.69 $163.46 |
| Aug 27, 2026 | $162.46 | $164.03 | $161.20 | $162.24 | $-0.84 | -0.52% | 2,325,900 | $162.47 | $161.20 $164.03 |
| Aug 26, 2026 | $164.05 | $164.13 | $162.02 | $163.08 | $-0.57 | -0.35% | 2,058,104 | $163.36 | $162.02 $164.13 |
| Aug 25, 2026 | $162.06 | $164.02 | $161.05 | $163.65 | +$1.51 | +0.93% | 1,971,269 | $163.27 | $161.05 $164.02 |
| Aug 24, 2026 | $158.50 | $162.35 | $158.50 | $162.14 | +$3.65 | +2.30% | 1,819,463 | $161.73 | $158.50 $162.35 |
| Aug 21, 2026 | $158.69 | $160.20 | $158.10 | $158.49 | +$1.25 | +0.79% | 2,498,476 | $158.69 | $158.10 $160.20 |