BNY: The Bank of New York Mellon

As of Friday, August 14th, 2026

$ 163.24

+0.99 +0.61%

Open: 161.95
High: 163.32
Low: 161.66
Volume: 1,922,143
Previous Close on Thursday, August 13th, 2026

$ 162.25

-0.68 -0.42%

Open: 162.93
High: 163.66
Low: 161.00
Volume: 1,834,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 161.95 163.32 161.66 163.24 1,922,143 +0.99 +0.61
2026-08-13 162.93 163.66 161.00 162.25 1,834,097 -0.68 -0.42
2026-08-12 161.40 163.26 160.96 162.93 2,074,697 +2.61 +1.63
2026-08-11 159.50 160.94 159.16 160.32 1,511,144 +0.89 +0.56
2026-08-10 157.70 160.11 157.50 159.43 2,611,013 +1.82 +1.15
2026-08-07 158.37 158.92 157.00 157.61 2,661,093 -1.21 -0.76
2026-08-06 159.34 159.99 158.16 158.82 2,645,205 +0.08 +0.05
2026-08-05 157.52 160.01 157.52 158.74 2,997,723 +1.92 +1.22
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 163.66
On 2026-08-13		 157.50
On 2026-08-10		 5.63 3.57 163.66
On 2026-08-13		 161.66
On 2026-08-14		 -1.23 161.63
10D 163.66
On 2026-08-13		 154.12
On 2026-08-03		 6.91 4.42 160.01
On 2026-08-05		 157.00
On 2026-08-07		 -1.88 159.64
20D 163.66
On 2026-08-13		 151.68
On 2026-07-29		 6.11 3.89 160.65
On 2026-07-22		 151.68
On 2026-07-29		 -5.58 158.54
WTD 163.66
On 2026-08-13		 157.50
On 2026-08-10		 5.63 3.57 163.66
On 2026-08-13		 161.66
On 2026-08-14		 -1.23 161.63
MTD 163.66
On 2026-08-13		 154.12
On 2026-08-03		 6.91 4.42 160.01
On 2026-08-05		 157.00
On 2026-08-07		 -1.88 159.64
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
MELI

Mercadolibre Inc.

1,844.58 +16.33 +0.89 268,331
BNY

The Bank of New York Mellon

163.24 +0.99 +0.61 1,922,143