Comparing Back to the side-by-side chart ↗
The Bank of New York Mellon Corporation (BNY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -2.9% vs the 50-day and +5.7% vs the 200-day average, 11.3% below the 52-week high and +40.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: The Bank of New York Mellon Corporation trades 2.9% below its 50-day and 5.7% above its 200-day moving average. (as of 2026-10-30)
The Bank of New York Mellon provides custody, asset-servicing and wealth-management services to institutions and individuals worldwide. It holds and safekeeps securities, handles trust and depositary work, and offers clearing, foreign exchange and liquidity services through several business lines.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 149.00 | 149.46 | 145.75 | 147.11 | -1.51% | 2,851,139 |
| 2026-10-29 | 150.08 | 150.28 | 148.88 | 149.37 | +0.52% | 3,216,331 |
| 2026-10-28 | 148.46 | 149.06 | 147.60 | 148.59 | +0.68% | 3,312,128 |
| 2026-10-27 | 148.44 | 148.90 | 147.17 | 147.58 | +0.27% | 1,964,129 |
| 2026-10-26 | 145.44 | 148.34 | 145.28 | 147.18 | +1.31% | 2,789,606 |
| 2026-10-23 | 143.71 | 145.81 | 143.05 | 145.27 | -0.03% | 2,175,969 |
| 2026-10-22 | 144.47 | 146.23 | 143.02 | 145.32 | -0.36% | 2,809,221 |
| 2026-10-21 | 145.77 | 146.85 | 144.91 | 145.85 | +1.11% | 3,043,522 |
| 2026-10-20 | 142.05 | 145.31 | 142.05 | 144.25 | +1.27% | 4,590,760 |
| 2026-10-19 | 143.00 | 144.00 | 142.10 | 142.44 | -0.60% | 4,025,274 |
| 2026-10-16 | 143.24 | 145.95 | 141.89 | 143.30 | +0.85% | 6,081,771 |
| 2026-10-15 | 139.81 | 142.63 | 135.13 | 142.09 | +3.23% | 6,988,600 |
| 2026-10-14 | 138.92 | 139.12 | 135.27 | 137.64 | -2.40% | 7,565,600 |
| 2026-10-13 | 143.38 | 143.91 | 140.24 | 141.03 | -1.27% | 4,542,700 |
| 2026-10-12 | 142.93 | 144.42 | 142.71 | 142.85 | +0.10% | 1,911,100 |
| 2026-10-09 | 143.64 | 144.20 | 142.40 | 142.71 | -0.63% | 2,884,200 |
| 2026-10-08 | 142.17 | 144.04 | 141.33 | 143.61 | +0.62% | 3,447,600 |
| 2026-10-07 | 142.34 | 142.85 | 140.76 | 142.72 | -0.70% | 2,065,600 |
| 2026-10-06 | 144.11 | 144.84 | 142.76 | 143.73 | -0.01% | 2,352,700 |
| 2026-10-05 | 145.60 | 145.65 | 143.32 | 143.75 | -1.13% | 3,861,700 |
| 2026-10-02 | 144.55 | 145.90 | 143.69 | 145.40 | +1.03% | 2,901,200 |
| 2026-10-01 | 143.66 | 144.35 | 140.91 | 143.92 | -0.49% | 6,292,600 |
| 2026-09-30 | 146.86 | 147.48 | 144.63 | 144.63 | -1.60% | 4,419,300 |
| 2026-09-29 | 148.65 | 148.79 | 146.28 | 146.98 | -0.98% | 4,217,003 |
| 2026-09-28 | 149.57 | 149.87 | 147.80 | 148.44 | -1.14% | 2,990,279 |
| 2026-09-25 | 150.45 | 151.35 | 148.51 | 150.15 | -0.03% | 3,652,600 |
| 2026-09-24 | 149.54 | 150.43 | 148.91 | 150.19 | +0.45% | 3,544,500 |
| 2026-09-23 | 149.51 | 152.28 | 149.21 | 149.51 | -0.44% | 3,786,100 |
| 2026-09-22 | 153.12 | 153.29 | 148.88 | 150.17 | -2.42% | 6,136,400 |
| 2026-09-21 | 155.19 | 155.48 | 153.24 | 153.89 | +0.07% | 3,645,600 |
| 2026-09-18 | 152.26 | 153.90 | 151.78 | 153.79 | +0.50% | 8,457,000 |
| 2026-09-17 | 154.52 | 155.00 | 151.93 | 153.02 | -0.29% | 5,979,800 |
| 2026-09-16 | 154.81 | 156.05 | 152.36 | 153.47 | -0.78% | 3,132,400 |
| 2026-09-15 | 156.31 | 156.88 | 152.54 | 154.67 | -1.90% | 5,069,000 |
| 2026-09-14 | 163.00 | 163.10 | 156.66 | 157.66 | -3.07% | 3,393,100 |
| 2026-09-11 | 164.71 | 165.23 | 161.84 | 162.66 | +0.04% | 2,267,200 |
| 2026-09-10 | 162.46 | 163.51 | 162.00 | 162.59 | +0.05% | 2,678,100 |
| 2026-09-09 | 162.02 | 163.56 | 161.11 | 162.51 | -0.21% | 3,084,200 |
| 2026-09-08 | 163.92 | 164.80 | 161.47 | 162.85 | -1.21% | 2,406,000 |
| 2026-09-04 | 163.58 | 165.84 | 163.58 | 164.84 | +0.31% | 2,367,100 |
| 2026-09-03 | 163.00 | 164.63 | 162.17 | 164.33 | +1.41% | 2,585,100 |
| 2026-09-02 | 161.13 | 163.40 | 159.65 | 162.04 | +0.95% | 3,170,800 |
| 2026-09-01 | 160.41 | 161.95 | 159.41 | 160.51 | -0.48% | 3,143,300 |
| 2026-08-31 | 162.26 | 162.82 | 161.14 | 161.28 | -0.75% | 6,033,800 |
| 2026-08-28 | 162.67 | 163.46 | 161.69 | 162.50 | +0.16% | 2,353,600 |
| 2026-08-27 | 162.46 | 164.03 | 161.20 | 162.24 | -0.52% | 2,324,600 |
| 2026-08-26 | 164.05 | 164.13 | 162.02 | 163.08 | -0.35% | 2,057,700 |
| 2026-08-25 | 162.06 | 164.02 | 161.04 | 163.65 | +0.93% | 1,971,268 |
| 2026-08-24 | 158.50 | 162.35 | 158.50 | 162.14 | +2.30% | 1,819,462 |
| 2026-08-21 | 158.69 | 160.20 | 158.10 | 158.49 | +0.79% | 2,498,200 |
| 2026-08-20 | 159.42 | 161.02 | 157.15 | 157.24 | -1.58% | 2,205,200 |
| 2026-08-19 | 165.08 | 165.08 | 159.40 | 159.76 | -2.54% | 2,330,000 |
| 2026-08-18 | 164.24 | 164.89 | 162.91 | 163.93 | -0.21% | 2,016,200 |
| 2026-08-17 | 163.29 | 165.69 | 162.99 | 164.27 | +0.63% | 2,325,900 |
| 2026-08-14 | 161.95 | 163.32 | 161.66 | 163.24 | +0.61% | 1,924,700 |
| 2026-08-13 | 162.93 | 163.66 | 161.00 | 162.25 | -0.42% | 1,945,600 |
| 2026-08-12 | 161.40 | 163.26 | 160.96 | 162.93 | +1.63% | 2,095,400 |
| 2026-08-11 | 159.50 | 160.94 | 159.16 | 160.32 | +0.56% | 1,538,200 |
| 2026-08-10 | 157.70 | 160.11 | 157.50 | 159.43 | +1.15% | 2,636,600 |
| 2026-08-07 | 158.37 | 158.92 | 157.00 | 157.61 | -0.76% | 2,793,000 |
| 2026-08-06 | 159.34 | 159.99 | 158.16 | 158.82 | +0.05% | 2,746,200 |
| 2026-08-05 | 157.52 | 160.01 | 157.52 | 158.74 | +1.22% | 3,032,300 |
| 2026-08-04 | 157.29 | 158.96 | 156.71 | 156.82 | +0.40% | 3,034,700 |
| 2026-08-03 | 156.33 | 157.00 | 154.12 | 156.20 | -0.08% | 2,739,000 |
| 2026-07-31 | 156.67 | 157.29 | 155.71 | 156.33 | +0.16% | 2,337,100 |
| 2026-07-30 | 153.85 | 156.32 | 153.02 | 156.08 | +2.35% | 2,516,600 |
| 2026-07-29 | 156.16 | 157.25 | 151.68 | 152.50 | -2.55% | 2,836,000 |
| 2026-07-28 | 157.48 | 159.03 | 154.88 | 156.49 | -0.81% | 3,484,800 |
| 2026-07-27 | 158.85 | 160.25 | 156.98 | 157.77 | -0.72% | 2,835,700 |
| 2026-07-24 | 158.88 | 160.04 | 158.51 | 158.91 | -0.75% | 2,379,400 |
| 2026-07-23 | 159.87 | 160.59 | 158.54 | 160.11 | -0.17% | 3,353,500 |
| 2026-07-22 | 158.10 | 160.65 | 158.09 | 160.39 | +0.94% | 4,056,300 |
| 2026-07-21 | 157.84 | 159.13 | 156.50 | 158.89 | +1.25% | 4,139,700 |
| 2026-07-20 | 158.23 | 159.05 | 156.70 | 156.93 | -0.13% | 4,321,300 |
| 2026-07-17 | 158.11 | 159.17 | 156.02 | 157.13 | -2.32% | 5,315,900 |
| 2026-07-16 | 162.75 | 163.77 | 158.38 | 160.86 | -0.92% | 6,949,500 |
| 2026-07-15 | 156.44 | 162.73 | 155.50 | 162.35 | +5.08% | 8,063,200 |
| 2026-07-14 | 150.44 | 155.09 | 150.37 | 154.50 | +2.14% | 4,771,100 |
| 2026-07-13 | 152.03 | 152.99 | 149.95 | 151.27 | -0.43% | 3,183,600 |
| 2026-07-10 | 153.02 | 153.08 | 150.97 | 151.92 | -0.22% | 2,296,800 |
| 2026-07-09 | 151.57 | 155.08 | 150.32 | 152.26 | +1.41% | 4,122,500 |
| 2026-07-08 | 152.43 | 152.68 | 148.36 | 150.14 | -1.81% | 3,548,800 |
| 2026-07-07 | 150.15 | 153.22 | 150.04 | 152.91 | +1.97% | 3,812,100 |
| 2026-07-06 | 147.48 | 149.98 | 146.90 | 149.96 | +2.28% | 3,980,400 |
| 2026-07-02 | 147.41 | 148.00 | 145.16 | 146.62 | +0.41% | 2,622,700 |
| 2026-07-01 | 144.75 | 147.45 | 144.19 | 146.02 | +0.98% | 2,899,200 |
| 2026-06-30 | 144.57 | 145.85 | 143.50 | 144.61 | +0.56% | 3,966,200 |
| 2026-06-29 | 144.49 | 146.26 | 143.50 | 143.80 | +0.17% | 2,536,500 |
| 2026-06-26 | 146.25 | 146.25 | 141.78 | 143.56 | -1.29% | 15,860,500 |
| 2026-06-25 | 145.70 | 148.05 | 144.37 | 145.43 | +1.30% | 2,757,000 |
| 2026-06-24 | 146.62 | 147.84 | 143.51 | 143.56 | -2.53% | 4,603,500 |
| 2026-06-23 | 146.72 | 148.50 | 145.30 | 147.29 | +0.58% | 4,830,700 |
| 2026-06-22 | 145.03 | 146.57 | 144.67 | 146.44 | +1.96% | 3,822,100 |
| 2026-06-18 | 147.66 | 148.13 | 142.68 | 143.63 | -1.67% | 7,106,900 |
| 2026-06-17 | 144.57 | 146.74 | 144.11 | 146.07 | +1.12% | 3,213,100 |
| 2026-06-16 | 143.97 | 145.25 | 142.05 | 144.45 | +1.37% | 3,118,700 |
| 2026-06-15 | 146.00 | 146.45 | 142.35 | 142.50 | -1.03% | 2,521,200 |
| 2026-06-12 | 143.63 | 145.02 | 142.65 | 143.98 | +1.33% | 2,347,500 |
| 2026-06-11 | 140.11 | 143.30 | 140.07 | 142.09 | +1.67% | 3,146,600 |
| 2026-06-10 | 143.22 | 144.00 | 139.68 | 139.75 | -2.44% | 3,787,700 |
| 2026-06-09 | 143.10 | 143.97 | 140.76 | 143.25 | +1.04% | 3,498,400 |
| 2026-06-08 | 142.99 | 144.04 | 141.74 | 141.78 | -0.43% | 3,197,600 |
| 2026-06-05 | 144.14 | 144.84 | 142.09 | 142.39 | -1.13% | 2,996,300 |
| 2026-06-04 | 141.01 | 144.98 | 140.31 | 144.02 | +2.45% | 3,626,600 |
| 2026-06-03 | 140.77 | 141.72 | 138.56 | 140.57 | -0.50% | 3,519,300 |
| 2026-06-02 | 142.03 | 143.95 | 140.23 | 141.28 | -0.92% | 3,821,400 |
| 2026-06-01 | 138.60 | 143.25 | 137.50 | 142.59 | +2.27% | 3,270,000 |
| 2026-05-29 | 141.12 | 141.19 | 138.88 | 139.43 | -0.80% | 6,552,500 |
| 2026-05-28 | 139.25 | 141.11 | 138.01 | 140.56 | +0.59% | 3,004,700 |
| 2026-05-27 | 140.76 | 141.00 | 138.13 | 139.74 | -0.93% | 4,051,900 |
| 2026-05-26 | 139.57 | 141.65 | 139.48 | 141.05 | +1.37% | 3,981,600 |
| 2026-05-22 | 139.59 | 140.78 | 139.11 | 139.15 | +0.12% | 3,574,000 |
| 2026-05-21 | 136.46 | 139.57 | 135.22 | 138.98 | +1.33% | 3,011,300 |
| 2026-05-20 | 136.91 | 138.63 | 135.70 | 137.16 | +0.62% | 3,073,300 |
| 2026-05-19 | 135.93 | 137.81 | 134.75 | 136.32 | -0.19% | 3,373,700 |
| 2026-05-18 | 135.07 | 137.16 | 134.39 | 136.58 | +1.16% | 2,512,400 |
| 2026-05-15 | 134.61 | 137.79 | 134.22 | 135.02 | -0.71% | 4,156,200 |
| 2026-05-14 | 135.77 | 136.36 | 134.74 | 135.98 | +0.73% | 2,874,000 |
| 2026-05-13 | 132.39 | 136.27 | 132.20 | 134.99 | +1.16% | 4,097,900 |
| 2026-05-12 | 132.15 | 134.08 | 131.00 | 133.44 | +0.72% | 2,923,900 |
| 2026-05-11 | 130.46 | 132.55 | 130.23 | 132.49 | +1.52% | 3,605,900 |
| 2026-05-08 | 131.34 | 131.62 | 130.16 | 130.50 | -0.15% | 3,881,500 |
| 2026-05-07 | 133.45 | 134.70 | 130.44 | 130.69 | -2.21% | 3,942,500 |
| 2026-05-06 | 132.47 | 134.36 | 132.09 | 133.64 | +0.97% | 4,044,500 |
| 2026-05-05 | 132.03 | 133.35 | 131.50 | 132.36 | +0.36% | 3,436,000 |
| 2026-05-04 | 133.34 | 133.43 | 131.17 | 131.88 | -1.42% | 2,600,400 |
| 2026-05-01 | 134.77 | 135.94 | 133.72 | 133.78 | -0.44% | 2,600,700 |
| 2026-04-30 | 132.02 | 135.48 | 131.48 | 134.37 | +1.59% | 6,068,000 |
| 2026-04-29 | 133.62 | 134.17 | 130.90 | 132.27 | -0.95% | 3,495,000 |
| 2026-04-28 | 134.88 | 135.91 | 133.47 | 133.54 | -0.69% | 2,886,700 |
| 2026-04-27 | 133.34 | 134.91 | 133.34 | 134.47 | +0.31% | 3,965,400 |
| 2026-04-24 | 135.42 | 135.57 | 134.00 | 134.05 | -1.01% | 2,790,200 |
| 2026-04-23 | 135.67 | 136.99 | 133.73 | 135.42 | -0.34% | 2,938,400 |
| 2026-04-22 | 138.53 | 138.64 | 135.48 | 135.88 | -1.48% | 3,351,200 |
| 2026-04-21 | 136.11 | 139.15 | 135.32 | 137.92 | +1.88% | 4,530,300 |
| 2026-04-20 | 134.76 | 136.77 | 134.56 | 135.37 | +0.20% | 3,847,500 |
| 2026-04-17 | 135.96 | 137.54 | 134.84 | 135.10 | +0.19% | 6,833,000 |
| 2026-04-16 | 134.68 | 135.80 | 132.12 | 134.84 | +2.18% | 7,183,400 |
| 2026-04-15 | 131.10 | 132.35 | 130.03 | 131.96 | +1.11% | 4,235,100 |
| 2026-04-14 | 129.56 | 130.59 | 128.48 | 130.51 | +1.05% | 3,802,700 |
| 2026-04-13 | 126.75 | 129.22 | 126.42 | 129.15 | +1.25% | 3,574,200 |
| 2026-04-10 | 128.57 | 128.65 | 126.90 | 127.56 | -0.79% | 2,893,400 |
| 2026-04-09 | 127.55 | 128.72 | 127.11 | 128.58 | +0.50% | 3,036,200 |
| 2026-04-08 | 126.27 | 128.39 | 126.18 | 127.94 | +2.66% | 4,289,000 |
| 2026-04-07 | 123.18 | 125.25 | 122.97 | 124.62 | +0.80% | 3,668,500 |
| 2026-04-06 | 122.18 | 124.14 | 122.17 | 123.63 | +1.23% | 3,307,800 |
| 2026-04-02 | 119.03 | 122.43 | 118.58 | 122.13 | +0.96% | 3,248,600 |
| 2026-04-01 | 120.33 | 121.91 | 119.67 | 120.97 | +1.97% | 3,854,300 |
| 2026-03-31 | 116.58 | 118.95 | 115.40 | 118.63 | +3.00% | 4,916,800 |
| 2026-03-30 | 115.71 | 116.10 | 114.40 | 115.18 | +0.45% | 4,892,400 |
| 2026-03-27 | 115.37 | 116.47 | 114.30 | 114.66 | -1.71% | 2,148,500 |
| 2026-03-26 | 117.39 | 118.12 | 116.12 | 116.65 | -1.14% | 2,620,000 |
| 2026-03-25 | 118.91 | 119.67 | 116.95 | 117.99 | +0.08% | 3,726,400 |
| 2026-03-24 | 115.90 | 118.90 | 115.16 | 117.90 | +1.32% | 3,787,600 |
| 2026-03-23 | 116.94 | 117.36 | 115.15 | 116.36 | +1.24% | 3,818,400 |
| 2026-03-20 | 114.85 | 115.37 | 113.76 | 114.94 | +0.03% | 7,450,600 |
| 2026-03-19 | 113.66 | 115.55 | 112.94 | 114.90 | +0.21% | 3,742,900 |
| 2026-03-18 | 115.58 | 117.07 | 114.45 | 114.66 | -1.26% | 2,918,800 |
| 2026-03-17 | 116.66 | 117.80 | 115.57 | 116.12 | +0.64% | 2,075,600 |
| 2026-03-16 | 117.12 | 118.05 | 115.22 | 115.38 | -0.68% | 3,435,200 |
| 2026-03-13 | 117.72 | 118.05 | 115.37 | 116.17 | -0.81% | 2,984,200 |
| 2026-03-12 | 115.28 | 117.24 | 114.58 | 117.12 | +0.00% | 4,330,600 |
| 2026-03-11 | 115.00 | 117.22 | 114.06 | 117.12 | +1.47% | 3,011,200 |
| 2026-03-10 | 115.38 | 117.15 | 114.21 | 115.42 | +0.28% | 2,458,500 |
| 2026-03-09 | 113.15 | 115.70 | 111.71 | 115.10 | -0.11% | 3,556,200 |
| 2026-03-06 | 114.97 | 115.29 | 112.15 | 115.23 | -1.27% | 2,923,000 |
| 2026-03-05 | 117.78 | 118.27 | 115.30 | 116.71 | -1.42% | 3,193,900 |
| 2026-03-04 | 118.83 | 119.18 | 117.62 | 118.39 | +0.37% | 2,425,700 |
| 2026-03-03 | 117.00 | 118.95 | 115.10 | 117.95 | -1.27% | 2,779,200 |
| 2026-03-02 | 117.01 | 120.41 | 116.61 | 119.47 | +0.31% | 2,645,100 |
| 2026-02-27 | 119.72 | 121.86 | 116.76 | 119.10 | -2.06% | 5,822,400 |
| 2026-02-26 | 120.52 | 123.14 | 120.52 | 121.61 | +1.08% | 3,565,500 |
| 2026-02-25 | 118.00 | 120.46 | 117.00 | 120.31 | +3.23% | 4,018,300 |
| 2026-02-24 | 114.92 | 117.44 | 114.11 | 116.55 | +0.87% | 4,149,100 |
| 2026-02-23 | 117.68 | 119.00 | 114.12 | 115.54 | -2.24% | 3,464,400 |
| 2026-02-20 | 118.12 | 119.21 | 117.14 | 118.19 | +0.03% | 3,453,100 |
| 2026-02-19 | 118.52 | 119.13 | 116.55 | 118.16 | -1.11% | 2,212,000 |
| 2026-02-18 | 119.06 | 120.54 | 118.67 | 119.49 | +0.58% | 4,359,600 |
| 2026-02-17 | 118.00 | 120.20 | 118.00 | 118.80 | +0.90% | 2,960,700 |
| 2026-02-13 | 114.15 | 117.84 | 112.83 | 117.74 | +2.46% | 3,676,400 |
| 2026-02-12 | 122.17 | 123.11 | 113.46 | 114.91 | -5.58% | 6,563,300 |
| 2026-02-11 | 126.90 | 127.83 | 121.64 | 121.70 | -3.76% | 5,801,100 |
| 2026-02-10 | 127.41 | 128.76 | 123.46 | 126.45 | -0.91% | 5,230,500 |
| 2026-02-09 | 124.23 | 128.00 | 123.79 | 127.61 | +2.65% | 3,614,600 |
| 2026-02-06 | 122.06 | 124.46 | 122.06 | 124.32 | +3.16% | 3,904,400 |
| 2026-02-05 | 120.35 | 121.39 | 119.30 | 120.51 | -0.67% | 3,224,100 |
| 2026-02-04 | 119.53 | 122.03 | 118.86 | 121.32 | +1.68% | 4,160,300 |
| 2026-02-03 | 122.09 | 122.60 | 117.83 | 119.32 | -1.88% | 3,419,200 |
| 2026-02-02 | 119.90 | 121.80 | 119.85 | 121.61 | +1.41% | 3,056,800 |
| 2026-01-30 | 120.10 | 120.57 | 119.10 | 119.92 | -1.29% | 3,059,600 |
| 2026-01-29 | 119.74 | 121.58 | 118.84 | 121.49 | +2.18% | 3,901,800 |
| 2026-01-28 | 118.95 | 119.15 | 117.96 | 118.90 | +0.03% | 2,455,500 |
| 2026-01-27 | 119.25 | 119.82 | 118.57 | 118.87 | -0.13% | 2,659,900 |
| 2026-01-26 | 118.14 | 119.18 | 117.68 | 119.02 | +1.20% | 3,103,700 |
| 2026-01-23 | 119.15 | 119.52 | 117.35 | 117.61 | -2.14% | 3,861,800 |
| 2026-01-22 | 120.72 | 121.47 | 119.95 | 120.18 | +0.35% | 3,436,300 |
| 2026-01-21 | 121.00 | 121.82 | 119.18 | 119.76 | -0.76% | 4,291,600 |
| 2026-01-20 | 119.84 | 121.78 | 119.40 | 120.68 | -0.54% | 5,028,400 |
| 2026-01-16 | 123.78 | 124.35 | 121.27 | 121.33 | -2.13% | 4,721,000 |
| 2026-01-15 | 125.23 | 125.89 | 123.08 | 123.97 | -0.50% | 3,698,400 |
| 2026-01-14 | 122.89 | 124.93 | 122.67 | 124.59 | +1.35% | 6,128,400 |
| 2026-01-13 | 121.26 | 123.01 | 119.88 | 122.93 | +1.88% | 7,293,700 |
| 2026-01-12 | 119.05 | 120.70 | 118.50 | 120.66 | +1.36% | 3,794,100 |
| 2026-01-09 | 119.73 | 120.78 | 119.02 | 119.04 | -0.84% | 3,002,500 |
| 2026-01-08 | 120.32 | 121.28 | 119.41 | 120.05 | -0.33% | 2,869,900 |
| 2026-01-07 | 121.62 | 122.11 | 120.18 | 120.45 | -0.71% | 2,820,600 |
| 2026-01-06 | 122.01 | 122.04 | 119.86 | 121.31 | +0.22% | 3,607,500 |
| 2026-01-05 | 117.50 | 122.36 | 117.15 | 121.04 | +3.42% | 6,010,300 |
| 2026-01-02 | 116.01 | 117.06 | 115.31 | 117.04 | +0.82% | 3,174,300 |
| 2025-12-31 | 117.00 | 117.10 | 116.04 | 116.09 | -0.67% | 1,913,700 |
| 2025-12-30 | 117.69 | 117.69 | 116.58 | 116.87 | -0.51% | 2,206,500 |
| 2025-12-29 | 117.61 | 118.00 | 117.04 | 117.47 | +0.00% | 2,694,200 |
| 2025-12-26 | 118.02 | 118.36 | 117.28 | 117.47 | -0.63% | 1,534,200 |
| 2025-12-24 | 117.33 | 118.43 | 117.02 | 118.22 | +0.85% | 1,424,000 |
| 2025-12-23 | 117.20 | 118.13 | 116.96 | 117.22 | -0.03% | 2,656,800 |
| 2025-12-22 | 116.39 | 117.59 | 116.04 | 117.26 | +1.23% | 3,826,600 |
| 2025-12-19 | 114.58 | 116.09 | 114.58 | 115.84 | +1.21% | 8,474,300 |
| 2025-12-18 | 114.35 | 115.31 | 113.91 | 114.45 | +0.78% | 2,875,100 |
| 2025-12-17 | 114.35 | 115.44 | 113.45 | 113.56 | -0.69% | 3,765,900 |
| 2025-12-16 | 117.03 | 117.06 | 114.08 | 114.35 | -2.23% | 5,193,800 |
| 2025-12-15 | 117.56 | 118.02 | 116.50 | 116.96 | -0.06% | 3,550,600 |
| 2025-12-12 | 118.97 | 119.18 | 116.75 | 117.03 | -1.39% | 3,422,500 |
| 2025-12-11 | 117.85 | 119.40 | 117.58 | 118.68 | +0.25% | 4,791,200 |
| 2025-12-10 | 116.16 | 118.88 | 114.70 | 118.38 | +2.11% | 5,254,900 |
| 2025-12-09 | 114.55 | 117.29 | 114.52 | 115.93 | +1.30% | 3,826,300 |
| 2025-12-08 | 114.39 | 114.99 | 113.78 | 114.44 | +0.37% | 3,061,700 |
| 2025-12-05 | 113.41 | 114.96 | 113.40 | 114.02 | +0.06% | 2,631,600 |
| 2025-12-04 | 113.21 | 114.43 | 113.21 | 113.95 | +0.76% | 2,561,100 |
| 2025-12-03 | 112.10 | 113.77 | 112.00 | 113.09 | +0.90% | 2,596,200 |
| 2025-12-02 | 112.23 | 113.03 | 111.81 | 112.08 | +0.24% | 2,962,700 |
| 2025-12-01 | 111.77 | 112.64 | 111.43 | 111.81 | -0.26% | 2,886,900 |
| 2025-11-28 | 112.06 | 112.73 | 111.45 | 112.10 | +0.64% | 1,724,000 |
| 2025-11-26 | 109.60 | 112.02 | 109.27 | 111.39 | +2.07% | 3,075,100 |
| 2025-11-25 | 108.45 | 109.30 | 107.41 | 109.13 | +0.98% | 3,155,600 |
| 2025-11-24 | 106.60 | 108.20 | 105.49 | 108.07 | +1.54% | 5,511,400 |
| 2025-11-21 | 106.95 | 107.62 | 105.42 | 106.43 | -0.03% | 4,199,000 |
| 2025-11-20 | 108.79 | 109.62 | 106.22 | 106.46 | -0.98% | 2,565,900 |
| 2025-11-19 | 107.28 | 108.14 | 106.86 | 107.51 | +0.01% | 3,242,900 |
| 2025-11-18 | 106.50 | 108.13 | 105.85 | 107.50 | +0.68% | 3,766,500 |
| 2025-11-17 | 110.46 | 110.73 | 106.70 | 106.77 | -3.36% | 3,547,600 |
| 2025-11-14 | 110.62 | 112.01 | 109.50 | 110.48 | -0.50% | 4,468,100 |
| 2025-11-13 | 112.25 | 112.86 | 110.75 | 111.04 | -1.42% | 2,830,400 |
| 2025-11-12 | 111.82 | 113.74 | 111.61 | 112.64 | +1.25% | 3,090,500 |
| 2025-11-11 | 110.90 | 111.94 | 110.87 | 111.25 | +0.26% | 2,088,600 |
| 2025-11-10 | 109.55 | 111.46 | 109.45 | 110.96 | +1.20% | 2,547,000 |
| 2025-11-07 | 108.06 | 109.67 | 107.36 | 109.64 | +1.13% | 3,292,800 |
| 2025-11-06 | 108.53 | 109.04 | 107.74 | 108.42 | -0.25% | 3,254,500 |
| 2025-11-05 | 108.18 | 109.06 | 107.29 | 108.69 | +0.64% | 2,036,500 |
| 2025-11-04 | 107.07 | 108.57 | 106.26 | 108.00 | -0.06% | 3,738,500 |
| 2025-11-03 | 108.02 | 108.54 | 106.87 | 108.06 | +0.12% | 3,386,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.08%). Worst month: Mar (-2.89%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is The Bank of New York Mellon Corporation's (BNY) latest close?
147.11 on 2026-10-30, from the Closelook data lake's daily price record.
What is BNY's 52-week high and low?
165.84 high and 105.42 low over the trailing 52 weeks, as of 2026-10-30.
What is The Bank of New York Mellon Corporation's strongest and weakest month historically?
Historically, BNY's strongest calendar month has been Jul (average +9.08%) and its weakest Mar (average -2.89%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BNY?
Pullback inside an uptrend stack: Trades -2.9% vs the 50-day and +5.7% vs the 200-day average, 11.3% below the 52-week high and +40.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BNY above its 50-day and 200-day moving averages?
The Bank of New York Mellon Corporation trades 2.9% below its 50-day and 5.7% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.