The Bank of New York Mellon Corporation (BONY) Price History
Daily open, high, low, close and volume for The Bank of New York Mellon Corporation (BONY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €129.00 | €130.00 | €128.00 | €128.00 | 0 |
| 2026-10-08 | €128.00 | €128.00 | €127.00 | €127.00 | 0 |
| 2026-10-07 | €129.00 | €129.00 | €127.00 | €127.00 | 0 |
| 2026-10-06 | €129.00 | €129.00 | €128.00 | €129.00 | 0 |
| 2026-10-05 | €130.00 | €131.00 | €129.00 | €129.00 | 0 |
| 2026-10-02 | €128.00 | €130.00 | €128.00 | €129.00 | 0 |
| 2026-10-01 | €128.00 | €129.00 | €127.00 | €127.00 | 0 |
| 2026-09-30 | €131.00 | €132.00 | €129.00 | €130.00 | 0 |
| 2026-09-29 | €131.00 | €132.00 | €130.00 | €130.00 | 0 |
| 2026-09-28 | €132.00 | €132.00 | €131.00 | €132.00 | 0 |
| 2026-09-25 | €133.00 | €133.00 | €131.00 | €131.00 | 0 |
| 2026-09-24 | €131.00 | €132.00 | €131.00 | €132.00 | 0 |
| 2026-09-23 | €132.00 | €133.00 | €132.00 | €132.00 | 0 |
| 2026-09-22 | €134.00 | €134.00 | €131.00 | €131.00 | 0 |
| 2026-09-21 | €135.00 | €136.00 | €134.00 | €134.00 | 0 |
| 2026-09-18 | €134.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-09-17 | €135.00 | €136.00 | €134.00 | €134.00 | 49 |
| 2026-09-16 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2026-09-15 | €137.00 | €137.00 | €133.00 | €133.00 | 0 |
| 2026-09-14 | €143.00 | €143.00 | €139.00 | €139.00 | 0 |
| 2026-09-11 | €141.00 | €142.00 | €141.00 | €141.00 | 0 |
| 2026-09-10 | €140.00 | €141.00 | €140.00 | €141.00 | 0 |
| 2026-09-09 | €140.00 | €140.00 | €140.00 | €140.00 | 0 |
| 2026-09-08 | €142.00 | €142.00 | €142.00 | €142.00 | 0 |
| 2026-09-07 | €141.00 | €144.00 | €141.00 | €144.00 | 0 |
| 2026-09-04 | €141.00 | €142.00 | €141.00 | €142.00 | 0 |
| 2026-09-03 | €141.00 | €142.00 | €140.00 | €142.00 | 0 |
| 2026-09-02 | €139.00 | €140.00 | €138.00 | €139.00 | 0 |
| 2026-09-01 | €140.00 | €140.00 | €138.00 | €139.00 | 0 |
| 2026-08-31 | €140.00 | €140.00 | €140.00 | €140.00 | 0 |
| 2026-08-28 | €140.00 | €141.00 | €140.00 | €141.00 | 0 |
| 2026-08-27 | €140.00 | €140.00 | €139.00 | €140.00 | 0 |
| 2026-08-26 | €141.00 | €141.00 | €140.00 | €140.00 | 0 |
| 2026-08-25 | €140.00 | €140.00 | €139.00 | €140.00 | 0 |
| 2026-08-24 | €138.00 | €139.00 | €137.00 | €139.00 | 0 |
| 2026-08-21 | €135.00 | €136.00 | €135.00 | €136.00 | 0 |
| 2026-08-20 | €137.00 | €138.00 | €137.00 | €137.00 | 0 |
| 2026-08-19 | €142.00 | €142.00 | €138.00 | €138.00 | 400 |
| 2026-08-18 | €142.00 | €145.00 | €141.00 | €141.00 | 0 |
| 2026-08-17 | €142.00 | €143.00 | €141.00 | €143.00 | 0 |
| 2026-08-14 | €141.00 | €141.00 | €140.00 | €141.00 | 0 |
| 2026-08-13 | €142.00 | €142.00 | €140.00 | €140.00 | 0 |
| 2026-08-12 | €140.00 | €141.00 | €140.00 | €141.00 | 0 |
| 2026-08-11 | €138.00 | €139.00 | €138.00 | €139.00 | 0 |
| 2026-08-10 | €136.00 | €139.00 | €136.00 | €139.00 | 0 |
| 2026-08-07 | €138.00 | €138.00 | €137.00 | €137.00 | 0 |
| 2026-08-06 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-08-05 | €136.00 | €138.00 | €136.00 | €138.00 | 0 |
| 2026-08-04 | €137.00 | €138.00 | €136.00 | €138.00 | 0 |
| 2026-08-03 | €137.00 | €137.00 | €135.00 | €135.00 | 0 |
| 2026-07-31 | €137.00 | €137.00 | €136.00 | €137.00 | 0 |
| 2026-07-30 | €135.00 | €135.00 | €133.00 | €134.00 | 0 |
| 2026-07-29 | €138.00 | €138.00 | €136.00 | €137.00 | 0 |
| 2026-07-28 | €139.00 | €140.00 | €137.00 | €137.00 | 0 |
| 2026-07-27 | €140.00 | €140.00 | €139.00 | €139.00 | 0 |
| 2026-07-24 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2026-07-23 | €140.00 | €141.00 | €140.00 | €141.00 | 0 |
| 2026-07-22 | €139.00 | €141.00 | €138.00 | €141.00 | 0 |
| 2026-07-21 | €142.00 | €142.00 | €138.00 | €138.00 | 800 |
| 2026-07-20 | €139.00 | €139.00 | €138.00 | €138.00 | 0 |
| 2026-07-17 | €140.00 | €141.00 | €138.00 | €138.00 | 0 |
| 2026-07-16 | €143.00 | €143.00 | €140.00 | €140.00 | 0 |
| 2026-07-15 | €135.00 | €138.00 | €134.00 | €138.00 | 56 |
| 2026-07-14 | €132.00 | €135.00 | €132.00 | €135.00 | 0 |
| 2026-07-13 | €133.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-07-10 | €133.00 | €134.00 | €133.00 | €133.00 | 0 |
| 2026-07-09 | €132.00 | €132.00 | €131.00 | €132.00 | 0 |
| 2026-07-08 | €133.00 | €134.00 | €131.00 | €131.00 | 67 |
| 2026-07-07 | €131.00 | €134.00 | €131.00 | €134.00 | 0 |
| 2026-07-06 | €130.00 | €131.00 | €128.00 | €131.00 | 0 |
| 2026-07-03 | €129.00 | €130.00 | €128.00 | €129.00 | 0 |
| 2026-07-02 | €128.00 | €130.00 | €128.00 | €128.00 | 0 |
| 2026-07-01 | €128.00 | €129.00 | €127.00 | €129.00 | 0 |
| 2026-06-30 | €126.00 | €128.00 | €126.00 | €128.00 | 0 |
| 2026-06-29 | €126.00 | €127.00 | €126.00 | €127.00 | 0 |
| 2026-06-26 | €128.00 | €129.00 | €126.00 | €126.00 | 16 |
| 2026-06-25 | €127.00 | €129.00 | €127.00 | €129.00 | 0 |
| 2026-06-24 | €131.00 | €131.00 | €129.00 | €129.00 | 0 |
| 2026-06-23 | €127.00 | €130.00 | €127.00 | €130.00 | 0 |
| 2026-06-22 | €126.00 | €128.00 | €125.00 | €128.00 | 0 |
| 2026-06-19 | €125.00 | €125.00 | €125.00 | €125.00 | 0 |
| 2026-06-18 | €128.00 | €129.00 | €126.00 | €127.00 | 0 |
| 2026-06-17 | €125.00 | €127.00 | €125.00 | €127.00 | 0 |
| 2026-06-16 | €122.00 | €125.00 | €122.00 | €125.00 | 0 |
| 2026-06-15 | €126.00 | €126.00 | €124.00 | €125.00 | 0 |
| 2026-06-12 | €121.00 | €125.00 | €121.00 | €125.00 | 0 |
| 2026-06-11 | €121.00 | €124.00 | €121.00 | €124.00 | 0 |
| 2026-06-10 | €124.00 | €124.00 | €123.00 | €123.00 | 0 |
| 2026-06-09 | €123.00 | €125.00 | €123.00 | €123.00 | 0 |
| 2026-06-08 | €124.00 | €125.00 | €122.00 | €124.00 | 0 |
| 2026-06-05 | €124.00 | €125.00 | €124.00 | €125.00 | 0 |
| 2026-06-04 | €121.00 | €125.00 | €121.00 | €125.00 | 0 |
| 2026-06-03 | €122.00 | €123.00 | €121.00 | €121.00 | 0 |
| 2026-06-02 | €123.00 | €124.00 | €122.00 | €123.00 | 0 |
| 2026-06-01 | €121.00 | €122.00 | €119.00 | €122.00 | 0 |
| 2026-05-29 | €121.00 | €121.00 | €120.00 | €120.00 | 0 |
| 2026-05-28 | €120.00 | €121.00 | €115.00 | €120.00 | 0 |
| 2026-05-27 | €122.00 | €122.00 | €117.00 | €120.00 | 0 |
| 2026-05-26 | €121.00 | €122.00 | €121.00 | €122.00 | 0 |
| 2026-05-25 | €121.00 | €121.00 | €121.00 | €121.00 | 0 |
| 2026-05-22 | €120.00 | €121.00 | €119.00 | €121.00 | 0 |
| 2026-05-21 | €118.00 | €119.00 | €118.00 | €119.00 | 0 |
| 2026-05-20 | €118.00 | €119.00 | €117.00 | €119.00 | 0 |
| 2026-05-19 | €118.00 | €118.00 | €117.00 | €118.00 | 0 |
| 2026-05-18 | €116.00 | €118.00 | €116.00 | €118.00 | 0 |
| 2026-05-15 | €117.00 | €119.00 | €116.00 | €119.00 | 0 |
| 2026-05-14 | €116.00 | €117.00 | €115.00 | €117.00 | 0 |
| 2026-05-13 | €114.00 | €118.00 | €114.00 | €115.00 | 0 |
| 2026-05-12 | €112.00 | €115.00 | €112.00 | €115.00 | 0 |
| 2026-05-11 | €111.00 | €112.00 | €111.00 | €112.00 | 0 |
| 2026-05-08 | €111.00 | €112.00 | €111.00 | €112.00 | 0 |
| 2026-05-07 | €114.00 | €118.00 | €112.00 | €112.00 | 0 |
| 2026-05-06 | €114.00 | €114.00 | €113.00 | €114.00 | 0 |
| 2026-05-05 | €113.00 | €113.00 | €113.00 | €113.00 | 0 |
| 2026-05-04 | €115.00 | €115.00 | €113.00 | €113.00 | 0 |
| 2026-04-30 | €113.00 | €115.00 | €113.00 | €115.00 | 0 |
| 2026-04-29 | €115.00 | €115.00 | €113.00 | €113.00 | 0 |
| 2026-04-28 | €115.00 | €116.00 | €115.00 | €115.00 | 0 |
| 2026-04-27 | €115.00 | €115.00 | €114.00 | €115.00 | 0 |
| 2026-04-24 | €116.00 | €116.00 | €116.00 | €116.00 | 0 |
| 2026-04-23 | €115.00 | €117.00 | €115.00 | €116.00 | 0 |
| 2026-04-22 | €119.00 | €119.00 | €118.00 | €118.00 | 0 |
| 2026-04-21 | €116.00 | €118.00 | €116.00 | €118.00 | 0 |
| 2026-04-20 | €114.00 | €115.00 | €114.00 | €115.00 | 0 |
| 2026-04-17 | €115.00 | €116.00 | €114.00 | €116.00 | 0 |
| 2026-04-16 | €113.00 | €114.00 | €112.00 | €113.00 | 0 |
| 2026-04-15 | €111.00 | €116.00 | €111.00 | €112.00 | 0 |
| 2026-04-14 | €110.00 | €111.00 | €109.00 | €111.00 | 0 |
| 2026-04-13 | €108.00 | €109.00 | €108.00 | €109.00 | 0 |
| 2026-04-10 | €111.00 | €111.00 | €110.00 | €110.00 | 0 |
| 2026-04-09 | €110.00 | €110.00 | €108.00 | €110.00 | 0 |
| 2026-04-08 | €109.00 | €110.00 | €105.00 | €109.00 | 0 |
| 2026-04-07 | €107.00 | €107.00 | €104.00 | €107.00 | 0 |
| 2026-04-02 | €103.02 | €104.96 | €103.02 | €104.96 | 0 |
| 2026-04-01 | €103.32 | €104.56 | €103.02 | €104.56 | 0 |
| 2026-03-31 | €101.62 | €101.72 | €101.08 | €101.08 | 0 |
| 2026-03-30 | €100.26 | €100.80 | €100.26 | €100.80 | 0 |
| 2026-03-27 | €100.90 | €100.90 | €100.28 | €100.58 | 0 |
| 2026-03-26 | €101.58 | €101.82 | €100.76 | €100.76 | 0 |
| 2026-03-25 | €102.46 | €102.48 | €102.08 | €102.08 | 0 |
| 2026-03-24 | €100.68 | €101.94 | €100.30 | €101.94 | 0 |
| 2026-03-23 | €98.50 | €100.94 | €98.50 | €99.57 | 0 |
| 2026-03-20 | €99.43 | €99.43 | €98.78 | €99.00 | 0 |
| 2026-03-19 | €100.08 | €100.20 | €98.21 | €98.98 | 0 |
| 2026-03-18 | €101.58 | €101.58 | €100.50 | €100.50 | 0 |
| 2026-03-17 | €99.87 | €101.22 | €99.87 | €100.36 | 0 |
| 2026-03-16 | €102.24 | €102.40 | €100.92 | €100.92 | 0 |
| 2026-03-13 | €101.46 | €102.56 | €101.46 | €102.56 | 0 |
| 2026-03-12 | €100.86 | €100.86 | €100.28 | €100.66 | 0 |
| 2026-03-11 | €99.39 | €99.39 | €98.51 | €99.03 | 0 |
| 2026-03-10 | €99.23 | €99.76 | €98.69 | €99.76 | 0 |
| 2026-03-09 | €97.30 | €98.19 | €97.29 | €98.08 | 0 |
| 2026-03-06 | €100.70 | €100.70 | €98.59 | €98.59 | 0 |
| 2026-03-05 | €101.30 | €101.62 | €100.22 | €100.22 | 0 |
| 2026-03-04 | €101.08 | €102.28 | €101.08 | €102.28 | 0 |
| 2026-03-03 | €100.92 | €101.26 | €100.74 | €101.26 | 0 |
| 2026-03-02 | €98.73 | €102.28 | €98.67 | €102.28 | 114 |
| 2026-02-27 | €102.24 | €102.46 | €101.16 | €101.16 | 7 |
| 2026-02-26 | €102.08 | €103.86 | €102.00 | €103.86 | 0 |
| 2026-02-25 | €98.90 | €101.14 | €98.90 | €101.14 | 0 |
| 2026-02-24 | €98.17 | €98.63 | €97.24 | €98.63 | 0 |
| 2026-02-23 | €99.31 | €100.56 | €97.65 | €97.65 | 0 |
| 2026-02-20 | €100.80 | €101.00 | €100.28 | €100.32 | 0 |
| 2026-02-19 | €101.36 | €101.92 | €99.56 | €99.56 | 100 |
| 2026-02-18 | €100.64 | €101.38 | €100.64 | €101.38 | 0 |
| 2026-02-17 | €99.17 | €100.64 | €99.17 | €100.64 | 0 |
| 2026-02-16 | €99.68 | €99.96 | €99.62 | €99.62 | 0 |
| 2026-02-13 | €96.73 | €98.33 | €96.30 | €98.33 | 0 |
| 2026-02-12 | €103.04 | €103.04 | €98.16 | €98.16 | 0 |
| 2026-02-11 | €106.46 | €106.90 | €104.30 | €104.30 | 0 |
| 2026-02-10 | €107.18 | €107.70 | €105.76 | €105.76 | 0 |
| 2026-02-09 | €104.44 | €105.98 | €104.26 | €105.98 | 0 |
| 2026-02-06 | €102.12 | €104.22 | €102.12 | €104.22 | 0 |
| 2026-02-05 | €102.66 | €103.06 | €102.52 | €102.52 | 0 |
| 2026-02-04 | €101.18 | €102.80 | €101.00 | €102.80 | 0 |
| 2026-02-03 | €103.04 | €103.70 | €101.82 | €101.82 | 0 |
| 2026-02-02 | €100.14 | €102.48 | €100.14 | €102.48 | 0 |
| 2026-01-30 | €101.28 | €101.40 | €100.32 | €100.32 | 0 |
| 2026-01-29 | €99.27 | €100.46 | €99.27 | €100.12 | 0 |
| 2026-01-28 | €99.22 | €99.59 | €99.22 | €99.52 | 0 |
| 2026-01-27 | €100.32 | €100.84 | €99.33 | €99.33 | 0 |
| 2026-01-26 | €98.92 | €100.80 | €98.92 | €100.22 | 54 |
| 2026-01-23 | €101.96 | €101.96 | €100.52 | €100.52 | 0 |
| 2026-01-22 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-01-21 | €103.30 | €103.30 | €103.00 | €103.00 | 0 |
| 2026-01-20 | €101.94 | €103.06 | €101.56 | €103.06 | 0 |
| 2026-01-19 | €103.10 | €103.10 | €102.64 | €102.64 | 0 |
| 2026-01-16 | €107.06 | €107.36 | €105.76 | €105.76 | 0 |
| 2026-01-15 | €107.00 | €107.98 | €107.00 | €107.08 | 0 |
| 2026-01-14 | €105.42 | €107.06 | €105.42 | €107.06 | 0 |
| 2026-01-13 | €103.38 | €104.42 | €102.84 | €104.42 | 0 |
| 2026-01-12 | €101.56 | €102.24 | €101.40 | €102.24 | 0 |
| 2026-01-09 | €103.06 | €103.52 | €102.74 | €103.52 | 0 |
| 2026-01-08 | €102.76 | €103.54 | €102.76 | €103.54 | 0 |
| 2026-01-07 | €103.80 | €104.80 | €103.38 | €103.38 | 0 |
| 2026-01-06 | €103.42 | €104.08 | €103.20 | €103.68 | 0 |
| 2026-01-05 | €100.44 | €103.72 | €99.95 | €103.72 | 7 |
| 2026-01-02 | €98.82 | €99.42 | €98.82 | €99.26 | 0 |
| 2025-12-30 | €99.74 | €99.74 | €99.65 | €99.69 | 0 |
| 2025-12-29 | €99.70 | €100.16 | €99.70 | €99.92 | 0 |
| 2025-12-23 | €99.59 | €100.00 | €99.51 | €100.00 | 0 |
| 2025-12-22 | €99.01 | €99.54 | €98.94 | €99.54 | 0 |
| 2025-12-19 | €97.66 | €98.70 | €97.66 | €98.70 | 0 |
| 2025-12-18 | €96.74 | €97.95 | €96.74 | €97.95 | 0 |
| 2025-12-17 | €97.76 | €98.08 | €96.94 | €96.94 | 0 |
| 2025-12-16 | €99.12 | €99.91 | €97.58 | €97.58 | 5 |
| 2025-12-15 | €100.20 | €100.52 | €99.55 | €99.55 | 0 |
| 2025-12-12 | €101.44 | €102.44 | €99.96 | €99.96 | 24 |
| 2025-12-11 | €100.56 | €101.18 | €100.56 | €100.66 | 0 |
| 2025-12-10 | €99.70 | €100.08 | €99.70 | €99.77 | 0 |
| 2025-12-09 | €98.43 | €100.36 | €98.27 | €100.36 | 0 |
| 2025-12-08 | €97.89 | €98.88 | €97.89 | €98.88 | 0 |
| 2025-12-05 | €97.80 | €98.40 | €97.54 | €98.40 | 0 |
| 2025-12-04 | €97.13 | €97.75 | €96.76 | €97.75 | 0 |
| 2025-12-03 | €96.57 | €97.02 | €96.24 | €97.02 | 0 |
| 2025-12-02 | €96.12 | €96.72 | €95.91 | €96.72 | 0 |
| 2025-12-01 | €95.95 | €96.40 | €95.78 | €96.40 | 0 |
| 2025-11-28 | €96.77 | €97.40 | €96.77 | €96.92 | 0 |
| 2025-11-27 | €96.13 | €96.18 | €96.06 | €96.06 | 0 |
| 2025-11-26 | €94.63 | €95.78 | €93.82 | €95.78 | 0 |
| 2025-11-25 | €93.71 | €93.71 | €93.18 | €93.18 | 0 |
| 2025-11-24 | €92.62 | €92.62 | €92.04 | €92.04 | 108 |
| 2025-11-21 | €92.52 | €92.84 | €92.52 | €92.66 | 0 |
| 2025-11-20 | €94.15 | €94.25 | €93.68 | €93.68 | 0 |
| 2025-11-19 | €92.89 | €93.12 | €92.71 | €93.01 | 0 |
| 2025-11-18 | €91.68 | €92.27 | €91.46 | €92.27 | 0 |
| 2025-11-17 | €95.49 | €95.49 | €94.08 | €94.08 | 0 |
| 2025-11-14 | €95.36 | €95.87 | €95.04 | €95.87 | 0 |
| 2025-11-13 | €97.19 | €97.28 | €95.84 | €95.84 | 0 |
| 2025-11-12 | €96.15 | €97.88 | €96.05 | €97.88 | 0 |
| 2025-11-11 | €96.04 | €96.21 | €95.71 | €96.15 | 0 |
| 2025-11-10 | €95.25 | €95.35 | €94.80 | €95.35 | 0 |
| 2025-11-07 | €94.26 | €94.26 | €93.05 | €93.05 | 0 |
| 2025-11-06 | €94.06 | €94.48 | €93.61 | €93.61 | 0 |
| 2025-11-05 | €94.07 | €94.75 | €94.03 | €94.75 | 0 |
| 2025-11-04 | €92.60 | €94.39 | €92.49 | €94.39 | 0 |
| 2025-11-03 | €93.64 | €93.97 | €93.63 | €93.63 | 0 |
| 2025-10-31 | €93.14 | €93.18 | €93.04 | €93.16 | 0 |
| 2025-10-30 | €92.23 | €93.75 | €92.00 | €93.75 | 0 |
| 2025-10-29 | €92.94 | €93.30 | €92.33 | €92.39 | 0 |
| 2025-10-28 | €92.54 | €93.13 | €92.42 | €92.83 | 0 |
| 2025-10-27 | €93.00 | €93.00 | €92.51 | €92.51 | 0 |
| 2025-10-24 | €91.77 | €91.77 | €91.77 | €91.77 | 0 |
| 2025-10-23 | €92.33 | €92.33 | €91.77 | €91.77 | 0 |
| 2025-10-22 | €92.24 | €92.78 | €91.87 | €91.87 | 0 |
| 2025-10-21 | €93.08 | €93.40 | €93.01 | €93.01 | 0 |
| 2025-10-20 | €91.09 | €92.91 | €91.09 | €92.91 | 0 |
| 2025-10-17 | €91.02 | €91.62 | €89.33 | €89.33 | 10 |
| 2025-10-16 | €93.85 | €94.19 | €93.05 | €93.71 | 0 |
| 2025-10-15 | €92.39 | €92.73 | €92.29 | €92.73 | 0 |
| 2025-10-14 | €91.69 | €92.29 | €91.48 | €92.29 | 0 |
| 2025-10-13 | €90.99 | €91.80 | €90.87 | €91.80 | 0 |
| 2025-10-10 | €92.46 | €92.60 | €90.46 | €90.46 | 0 |
| 2025-10-09 | €91.27 | €91.96 | €91.27 | €91.96 | 0 |