BNY: The Bank of New York Mellon

As of Friday, August 28th, 2026

$ 162.50

+0.26 +0.16%

Open: 162.67
High: 163.46
Low: 161.69
Volume: 2,353,582
Previous Close on Thursday, August 27th, 2026

$ 162.24

-0.84 -0.52%

Open: 162.46
High: 164.03
Low: 161.20
Volume: 2,324,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 162.67 163.46 161.69 162.50 2,353,582 +0.26 +0.16
2026-08-27 162.46 164.03 161.20 162.24 2,324,642 -0.84 -0.52
2026-08-26 164.05 164.13 162.02 163.08 2,046,002 -0.57 -0.35
2026-08-25 162.06 164.02 161.05 163.65 1,944,626 +1.51 +0.93
2026-08-24 158.50 162.35 158.50 162.14 1,801,205 +3.65 +2.30
2026-08-21 158.69 160.20 158.10 158.49 2,455,372 +1.25 +0.79
2026-08-20 159.42 161.02 157.15 157.24 2,140,743 -2.52 -1.58
2026-08-19 165.08 165.08 159.40 159.76 2,329,277 -4.17 -2.54
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 164.13
On 2026-08-26		 158.50
On 2026-08-24		 4.01 2.53 164.13
On 2026-08-26		 161.20
On 2026-08-27		 -1.79 162.72
10D 165.69
On 2026-08-17		 157.15
On 2026-08-20		 -0.74 -0.45 165.69
On 2026-08-17		 157.15
On 2026-08-20		 -5.15 161.73
20D 165.69
On 2026-08-17		 154.12
On 2026-08-03		 6.17 3.95 165.69
On 2026-08-17		 157.15
On 2026-08-20		 -5.15 160.68
WTD 164.13
On 2026-08-26		 158.50
On 2026-08-24		 4.01 2.53 164.13
On 2026-08-26		 161.20
On 2026-08-27		 -1.79 162.72
MTD 165.69
On 2026-08-17		 154.12
On 2026-08-03		 6.17 3.95 165.69
On 2026-08-17		 157.15
On 2026-08-20		 -5.15 160.68
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
BNY

The Bank of New York Mellon

162.50 +0.26 +0.16 2,353,582