Xetra · BN9 · stock
The Bank of New York Mellon Corporation (BN9) stock price history
Every Xetra trading session of The Bank of New York Mellon Corporation from Jan 12, 2021 to Sep 28, 2026: 1,438 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BN9 adjusted close, 2021 to 2026
- €144.00
- All time high, 2026
- €144.00
- 52 week high, €46.49 low
- 1,438
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BN9 key facts
- The Bank of New York Mellon Corporation (BN9) closed at €132.00 on Sep 28, 2026 on Xetra.
- BN9's all time high close is €144.00, set on Jul 27, 2026; its all time low close is €29.60 on Jan 29, 2021.
- BN9's 52 week range is €46.49 to €144.00.
- BN9 returned +184.0% over the year to Sep 28, 2026 and +217.7% over five years.
- Since Jan 12, 2021 BN9 returned +290%, +26.9% a year compounded.
- BN9's deepest drawdown was -31.3% from Feb 11, 2022 to May 16, 2023.
- DataCedar holds 1,438 daily sessions of BN9 history from Jan 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BN9 price chart, 2021 to 2026
BN9 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +6.9% |
| 6 months | +32.4% |
| Year to date | +33.8% |
| 1 year | +184.0% |
| 3 years | +234.5% |
| 5 years | +217.7% |
| 10 years | n/a |
| Since Jan 12, 2021 | +289.9% |
| Compound annual growth, 5.7 years | +26.9% |
BN9 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €144.00 on Jul 27, 2026
- All time low close
- €29.60 on Jan 29, 2021
- 52 week high
- €144.00 on Jul 27, 2026
- 52 week low
- €46.49 on Sep 29, 2025
- Deepest drawdown
- -31.3% from Feb 11, 2022 to May 16, 2023, recovered Nov 7, 2025
- Best single session
- +97.3% on Nov 7, 2025
- Worst single session
- -10.8% on Feb 21, 2022
- Volatility, 1 year annualised
- 72.1%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2021
- 3.9×
- Best calendar year
- 2025, +112%
- Worst calendar year
- 2022, -15%
BN9 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €97.84 | €144.00 | €95.28 | €132.00 | +33.8% | 3.3K | 170 |
| 2025 | €46.49 | €101.53 | €46.49 | €98.63 | +112.2% | 3.1K | 253 |
| 2024 | €46.49 | €46.49 | €46.49 | €46.49 | 0.0% | 0 | 254 |
| 2023 | €41.17 | €46.49 | €35.68 | €46.49 | +15.1% | 26.9K | 255 |
| 2022 | €47.52 | €52.13 | €36.16 | €40.40 | -14.8% | 43K | 257 |
| 2021 | €33.23 | €48.47 | €29.60 | €47.41 | n/a | 25.5K | 249 |
BN9 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €132.00 | -5.7% |
| August 2026 | €140.00 | -0.7% |
| July 2026 | €141.00 | +14.2% |
| June 2026 | €123.46 | +0.8% |
| May 2026 | €122.46 | +7.0% |
| April 2026 | €114.50 | +14.1% |
| March 2026 | €100.35 | -0.1% |
| February 2026 | €100.45 | +0.9% |
| January 2026 | €99.52 | +0.9% |
| December 2025 | €98.63 | +3.1% |
| November 2025 | €95.62 | +105.7% |
| October 2025 | €46.49 | 0.0% |
About the BN9 data
Daily bars. 1,438 sessions from Jan 12, 2021 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BN9/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BN9 share price history
