The Bank of New York Mellon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 713.52 | 716.66 | 712.08 | 716.66 | 716.66 | 477 |
| 2026-10-05 | 768.86 | 768.86 | 768.86 | 768.86 | 768.86 | 496 |
| 2026-10-02 | 768.86 | 768.86 | 768.86 | 768.86 | 768.86 | 0 |
| 2026-10-01 | 768.86 | 768.86 | 768.86 | 768.86 | 768.86 | 0 |
| 2026-09-30 | 768.86 | 768.86 | 768.86 | 768.86 | 768.86 | 0 |
| 2026-09-29 | 768.30 | 772.03 | 767.24 | 768.86 | 768.86 | 57 |
| 2026-09-28 | 772.62 | 772.62 | 772.62 | 772.62 | 772.62 | 6 |
| 2026-09-25 | 778.44 | 778.44 | 774.54 | 774.54 | 774.54 | 444 |
| 2026-09-24 | 772.12 | 772.12 | 768.48 | 768.48 | 768.48 | 27 |
| 2026-09-23 | 779.24 | 779.24 | 771.24 | 771.24 | 771.24 | 7 |
| 2026-09-22 | 775.27 | 775.27 | 769.36 | 773.49 | 773.49 | 1,322 |
| 2026-09-21 | 787.93 | 787.93 | 787.93 | 787.93 | 787.93 | 12 |
| 2026-09-18 | 787.02 | 788.87 | 786.39 | 786.93 | 786.93 | 177 |
| 2026-09-17 | 799.30 | 799.30 | 799.30 | 799.30 | 799.30 | 0 |
| 2026-09-16 | 799.30 | 799.30 | 799.30 | 799.30 | 799.30 | 0 |
| 2026-09-15 | 792.99 | 799.30 | 791.00 | 799.30 | 799.30 | 134 |
| 2026-09-14 | 836.64 | 836.64 | 807.59 | 807.59 | 807.59 | 347 |
| 2026-09-11 | 830.00 | 835.81 | 830.00 | 834.50 | 834.50 | 72 |
| 2026-09-10 | 837.66 | 837.66 | 830.00 | 830.00 | 830.00 | 108 |
| 2026-09-09 | 832.39 | 834.15 | 832.39 | 834.15 | 834.15 | 101 |
| 2026-09-08 | 841.68 | 841.68 | 841.68 | 841.68 | 841.68 | 0 |
| 2026-09-07 | 841.68 | 841.68 | 841.68 | 841.68 | 841.68 | 0 |
| 2026-09-04 | 841.68 | 841.68 | 841.68 | 841.68 | 841.68 | 1 |
| 2026-09-03 | 824.01 | 824.01 | 824.01 | 824.01 | 824.01 | 0 |
| 2026-09-02 | 831.95 | 834.67 | 824.01 | 824.01 | 824.01 | 106 |
| 2026-09-01 | 826.56 | 826.56 | 823.25 | 823.25 | 823.25 | 6 |
| 2026-08-31 | 841.50 | 841.50 | 839.16 | 839.16 | 839.16 | 47 |
| 2026-08-28 | 843.36 | 843.36 | 843.36 | 843.36 | 843.36 | 0 |
| 2026-08-27 | 843.36 | 843.36 | 843.36 | 843.36 | 843.36 | 20 |
| 2026-08-26 | 840.84 | 840.84 | 840.84 | 840.84 | 840.84 | 12 |
| 2026-08-25 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | 59 |
| 2026-08-24 | 828.00 | 832.68 | 827.59 | 832.68 | 832.68 | 68 |
| 2026-08-21 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2026-08-20 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2 |
| 2026-08-19 | 850.53 | 850.54 | 825.60 | 825.60 | 825.60 | 122 |
| 2026-08-18 | 849.68 | 849.68 | 849.68 | 849.68 | 849.68 | 8 |
| 2026-08-17 | 855.10 | 861.90 | 853.40 | 860.00 | 860.00 | 188 |
| 2026-08-14 | 851.76 | 851.76 | 851.76 | 851.76 | 851.76 | 22 |
| 2026-08-13 | 843.63 | 846.60 | 838.10 | 842.34 | 842.34 | 184 |
| 2026-08-12 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2026-08-11 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 12 |
| 2026-08-10 | 814.20 | 814.30 | 814.20 | 814.30 | 814.30 | 8 |
| 2026-08-07 | 814.26 | 814.26 | 814.26 | 814.26 | 814.26 | 0 |
| 2026-08-06 | 814.26 | 814.26 | 814.26 | 814.26 | 814.26 | 11 |
| 2026-08-05 | 818.25 | 818.25 | 818.25 | 818.25 | 818.25 | 62 |
| 2026-08-04 | 806.40 | 806.40 | 806.40 | 806.40 | 806.40 | 4 |
| 2026-08-03 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | 20 |
| 2026-07-31 | 793.95 | 796.32 | 793.95 | 796.32 | 796.32 | 27 |
| 2026-07-30 | 787.02 | 787.02 | 787.02 | 787.02 | 787.02 | 19 |
| 2026-07-29 | 807.87 | 807.87 | 792.36 | 792.36 | 792.36 | 66 |
| 2026-07-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-07-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-07-24 | 810.00 | 810.00 | 810.00 | 810.00 | 806.80 | 0 |
| 2026-07-23 | 810.00 | 810.00 | 810.00 | 810.00 | 806.80 | 50 |
| 2026-07-22 | 801.60 | 801.60 | 801.60 | 801.60 | 798.44 | 0 |
| 2026-07-21 | 801.60 | 801.60 | 801.60 | 801.60 | 798.44 | 0 |
| 2026-07-20 | 801.60 | 801.60 | 801.60 | 801.60 | 798.44 | 1 |
| 2026-07-17 | 810.98 | 814.26 | 800.32 | 803.60 | 801.50 | 231 |
| 2026-07-16 | 829.17 | 829.17 | 807.59 | 817.55 | 815.41 | 249 |
| 2026-07-15 | 809.75 | 821.60 | 806.62 | 819.69 | 817.55 | 206 |
Page 1 of 21 · 1,241 trading daysOlder →
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.