BNY: The Bank of New York Mellon

As of Thursday, November 5th, 2026

$ 147.60

-1.40 -0.94%

Open: 154.40
High: 155.05
Low: 146.10
Volume: 4,021,811
Previous Close on Wednesday, November 4th, 2026

$ 149.00

-0.31 -0.21%

Open: 152.11
High: 153.84
Low: 149.18
Volume: 4,419,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 154.40 155.05 146.10 147.60 4,021,811 -1.40 -0.94
2026-11-04 152.11 153.84 149.18 149.00 4,419,360 -0.31 -0.21
2026-11-03 148.11 150.53 147.93 149.31 3,911,518 +1.53 +1.04
2026-11-02 148.03 149.03 147.41 147.78 2,823,750 +0.67 +0.46
2026-10-30 149.00 149.46 145.75 147.11 2,836,819 -2.26 -1.51
2026-10-29 150.08 150.28 148.88 149.37 3,103,266 +0.78 +0.52
2026-10-28 148.46 149.07 147.60 148.59 3,002,025 +1.01 +0.68
2026-10-27 148.44 148.90 147.17 147.58 1,964,099 +0.40 +0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.05
On 2026-11-05		 145.75
On 2026-10-30		 -1.77 -1.18 149.46
On 2026-10-30		 147.41
On 2026-11-02		 -1.37 148.16
10D 155.05
On 2026-11-05		 143.05
On 2026-10-23		 2.28 1.57 150.28
On 2026-10-29		 145.75
On 2026-10-30		 -3.01 147.88
20D 155.05
On 2026-11-05		 135.13
On 2026-10-15		 3.99 2.78 144.42
On 2026-10-12		 135.13
On 2026-10-15		 -6.43 145.31
WTD 155.05
On 2026-11-05		 146.10
On 2026-11-05		 0.49 0.33 149.03
On 2026-11-02		 149.03
On 2026-11-02		 0.00 148.42
MTD 155.05
On 2026-11-05		 146.10
On 2026-11-05		 0.49 0.33 149.03
On 2026-11-02		 149.03
On 2026-11-02		 0.00 148.42
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

102.70 -3.02 -2.86 25,014,543
RHHBY

Roche Holding AG

59.45 -1.49 -2.45 950,641
GNW

Genworth Financial Inc.

8.91 -0.05 -0.56 6,131,428
QDEL

QuidelOrtho Corp.

12.84 -1.51 -10.52 4,126,792
BNY

The Bank of New York Mellon

147.60 -1.40 -0.94 4,021,811