The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 779.80 | 780.78 | 779.80 | 780.78 | 778.74 | 129 |
| 2026-07-13 | 776.10 | 776.10 | 776.10 | 776.10 | 774.07 | 4 |
| 2026-07-10 | 785.28 | 785.28 | 772.98 | 772.98 | 770.96 | 9 |
| 2026-07-09 | 789.00 | 789.00 | 789.00 | 789.00 | 786.94 | 0 |
| 2026-07-08 | 789.00 | 789.00 | 789.00 | 789.00 | 786.94 | 0 |
| 2026-07-07 | 780.76 | 789.00 | 780.76 | 789.00 | 786.94 | 72 |
| 2026-07-06 | 773.00 | 773.00 | 773.00 | 773.00 | 770.98 | 25 |
| 2026-07-03 | 762.54 | 762.54 | 762.54 | 762.54 | 760.55 | 0 |
| 2026-07-02 | 762.54 | 762.54 | 762.54 | 762.54 | 760.55 | 0 |
| 2026-07-01 | 762.54 | 762.54 | 762.54 | 762.54 | 760.55 | 1 |
| 2026-06-30 | 750.00 | 750.00 | 745.04 | 745.04 | 743.09 | 48 |
| 2026-06-29 | 747.83 | 747.83 | 747.83 | 747.83 | 745.88 | 0 |
| 2026-06-26 | 747.83 | 747.83 | 747.83 | 747.83 | 745.88 | 1 |
| 2026-06-25 | 759.60 | 759.60 | 747.89 | 747.89 | 745.94 | 71 |
| 2026-06-24 | 765.29 | 777.75 | 753.53 | 755.22 | 753.25 | 956 |
| 2026-06-23 | 760.32 | 761.02 | 757.54 | 757.54 | 755.56 | 323 |
| 2026-06-22 | 743.61 | 748.37 | 743.61 | 748.37 | 746.41 | 51 |
| 2026-06-19 | 739.15 | 739.15 | 739.15 | 739.15 | 737.22 | 0 |
| 2026-06-18 | 748.93 | 748.93 | 739.15 | 739.15 | 737.22 | 38 |
| 2026-06-17 | 743.60 | 743.60 | 743.23 | 743.23 | 741.29 | 14 |
| 2026-06-16 | 734.96 | 734.96 | 734.96 | 734.96 | 733.04 | 9 |
| 2026-06-15 | 730.90 | 730.90 | 726.00 | 726.00 | 724.10 | 12 |
| 2026-06-12 | 730.90 | 730.90 | 730.90 | 730.90 | 728.99 | 7 |
| 2026-06-11 | 726.99 | 726.99 | 725.62 | 725.62 | 723.72 | 555 |
| 2026-06-10 | 730.00 | 730.00 | 723.75 | 723.75 | 721.86 | 68 |
| 2026-06-09 | 737.17 | 741.49 | 737.17 | 741.49 | 739.55 | 62 |
| 2026-06-08 | 739.48 | 739.48 | 739.48 | 739.48 | 737.55 | 10 |
| 2026-06-05 | 738.20 | 738.20 | 732.58 | 732.58 | 730.67 | 14 |
| 2026-06-03 | 716.86 | 716.86 | 716.86 | 716.86 | 714.99 | 2 |
| 2026-06-02 | 712.84 | 712.84 | 712.84 | 712.84 | 710.98 | 4 |
| 2026-06-01 | 704.94 | 716.12 | 704.94 | 716.12 | 714.25 | 17 |
| 2026-05-29 | 731.00 | 731.00 | 731.00 | 731.00 | 729.09 | 15 |
| 2026-05-28 | 690.01 | 690.01 | 690.01 | 690.01 | 688.21 | 2 |
| 2026-05-27 | 692.00 | 739.95 | 690.01 | 690.01 | 688.21 | 5 |
| 2026-05-26 | 693.35 | 716.91 | 670.10 | 670.10 | 668.35 | 172 |
| 2026-05-25 | 640.01 | 719.50 | 640.01 | 698.66 | 696.83 | 415 |
| 2026-05-22 | 637.00 | 637.00 | 637.00 | 637.00 | 635.34 | 1 |
| 2026-05-21 | 664.67 | 664.67 | 661.95 | 661.95 | 660.22 | 4 |
| 2026-05-20 | 690.70 | 690.70 | 688.62 | 688.62 | 686.82 | 18 |
| 2026-05-19 | 690.20 | 690.20 | 689.52 | 689.52 | 687.72 | 4 |
| 2026-05-18 | 681.72 | 682.41 | 681.72 | 682.41 | 680.63 | 19 |
| 2026-05-15 | 691.56 | 691.56 | 687.48 | 687.48 | 685.68 | 6 |
| 2026-05-14 | 677.16 | 677.16 | 677.16 | 677.16 | 675.39 | 0 |
| 2026-05-13 | 677.16 | 677.16 | 677.16 | 677.16 | 675.39 | 2 |
| 2026-05-12 | 652.60 | 652.60 | 652.60 | 652.60 | 650.89 | 3 |
| 2026-05-11 | 637.00 | 637.00 | 637.00 | 637.00 | 635.34 | 0 |
| 2026-05-08 | 639.00 | 639.00 | 637.00 | 637.00 | 635.34 | 3 |
| 2026-05-07 | 648.00 | 648.00 | 644.72 | 644.72 | 643.04 | 44 |
| 2026-05-06 | 658.45 | 659.10 | 658.45 | 659.10 | 657.38 | 5 |
| 2026-05-05 | 651.00 | 655.37 | 648.15 | 655.37 | 653.66 | 33 |
| 2026-05-04 | 653.60 | 653.60 | 651.24 | 651.24 | 649.54 | 2 |
| 2026-04-30 | 649.92 | 672.51 | 649.92 | 672.51 | 670.75 | 6 |
| 2026-04-29 | 657.43 | 659.40 | 657.43 | 659.40 | 657.68 | 3 |
| 2026-04-28 | 667.77 | 667.77 | 665.32 | 665.32 | 663.58 | 2 |
| 2026-04-27 | 673.56 | 673.56 | 673.56 | 673.56 | 671.80 | 3 |
| 2026-04-24 | 669.83 | 669.83 | 665.75 | 665.75 | 664.01 | 21 |
| 2026-04-23 | 678.27 | 681.93 | 678.27 | 681.93 | 678.43 | 7 |
| 2026-04-22 | 659.88 | 678.27 | 659.88 | 678.27 | 674.79 | 2 |
| 2026-04-20 | 675.36 | 675.36 | 673.35 | 673.35 | 669.90 | 55 |
← NewerPage 2 of 2 · 119 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 2.1205 USD |
| 2026-04-24 | 1.7192 USD |
| 2026-01-22 | 1.8402 USD |
| 2025-10-24 | 1.8768 USD |
| 2025-07-24 | 1.9144 USD |
| 2025-04-17 | 1.7549 USD |
| 2025-01-23 | 1.7868 USD |
| 2024-10-17 | 1.7971 USD |
| 2024-07-18 | 1.7749 USD |
| 2024-04-24 | 1.4339 USD |
| 2024-01-18 | 1.3784 USD |
| 2023-10-25 | 1.3672 USD |
| 2023-07-26 | 1.3545 USD |
| 2023-04-26 | 1.2041 USD |
| 2023-01-19 | 1.2687 USD |
| 2022-10-25 | 1.3017 USD |
| 2022-07-21 | 1.2494 USD |
| 2022-04-26 | 1.1375 USD |
| 2022-01-27 | 1.1701 USD |
| 2021-10-28 | 1.2286 USD |
| 2021-07-26 | 1.7743 USD |
| 2021-07-23 | 1.1754 USD |
| 2021-04-26 | 1.0706 USD |
| 2021-01-28 | 1.0890 USD |
| 2020-10-26 | 1.1053 USD |
| 2020-07-23 | 1.1094 USD |
| 2020-04-27 | 1.7824 USD |
| 2020-04-24 | 1.1808 USD |
| 2020-01-23 | 0.8833 USD |
| 2019-10-24 | 0.8527 USD |
| 2019-07-26 | 1.2352 USD |
| 2019-04-25 | 1.1131 USD |
| 2019-01-23 | 1.0444 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.