The Bank of New York Mellon Corporation - 0HLQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	103.45	101.63	101.63	103.58	101.61	455
August 14, 2025	101.2	103.4	103.4	103.95	101.2	5,448
August 13, 2025	103.83	100.94	100.94	104.05	100.16	4,064
August 12, 2025	102.4	104.11	104.11	104.39	102.4	6,478
August 11, 2025	103.6	103.44	103.44	103.67	102.98	2,173
August 08, 2025	103.29	103.41	103.41	103.75	102.52	2,748
August 07, 2025	102.76	101.8	101.8	103.36	101.77	6,214
August 06, 2025	100.77	101.68	101.68	101.95	100.75	10,038
August 05, 2025	101.75	101.2	101.2	101.9	100.33	2,709
August 04, 2025	99.43	100.69	100.69	101.97	99.43	4,031
August 01, 2025	103.28	99.61	99.61	103.28	98.42	4,208
July 31, 2025	102.24	102.51	102.51	102.67	101.63	2,891
July 30, 2025	102.09	102.86	102.86	102.9	101.56	4,452
July 29, 2025	101.25	101.98	101.98	102.02	101.07	251,042
July 28, 2025	101.56	100.52	100.52	101.56	100.31	1,109
July 25, 2025	99.94	100.82	100.82	100.82	98.88	3,532
July 24, 2025	99.94	100.35	99.82	100.8	99.45	3,260
July 23, 2025	100.34	98.53	98.01	100.55	98.44	1,215
July 22, 2025	99.37	99.05	99.05	99.37	98.11	712
July 21, 2025	98.8	99.04	99.04	99.34	98.27	5,083
July 18, 2025	98.01	98.6	98.6	98.62	97.71	88,909
July 17, 2025	93.86	96.98	96.98	97.48	93.86	4,461
July 16, 2025	95.32	94.74	94.74	96.11	93.37	1,281
July 15, 2025	96.59	95.34	94.88	96.6	93.66	6,346
July 14, 2025	93.74	94.76	94.76	95.03	93.56	2,334
July 11, 2025	94	93.45	93.45	94	92.69	553
July 10, 2025	93.75	93.63	93.63	93.82	92.7	2,189
July 09, 2025	93.36	93.39	93.39	93.62	93.06	1,746
July 08, 2025	93.91	93.39	93.39	93.91	92.55	2,164
July 07, 2025	92.76	93.26	93.26	93.69	92.74	3,109
July 03, 2025	92.74	92.15	92.15	92.84	92.15	501
July 02, 2025	90.67	91.73	91.73	92.26	90.67	2,653
July 01, 2025	90.66	90.45	90.45	90.94	90.1	739
June 30, 2025	91.74	90.8	90.8	91.85	90.8	1,412
June 27, 2025	90.04	91.31	91.31	91.62	89.51	2,110
June 26, 2025	90.21	90.01	90.01	90.53	89.79	323
June 25, 2025	91	90.47	90.47	91.26	90	898
June 24, 2025	90.75	91.35	91.35	91.35	90.51	785
June 23, 2025	90.31	89.45	89.45	90.99	87.28	14,746
June 20, 2025	92.24	91.64	91.64	92.54	91.64	8,297
June 18, 2025	90.09	91.59	91.59	91.59	89.72	6,672
June 17, 2025	89.76	89.48	89.48	90.39	89.29	1,227
June 16, 2025	89.75	90.54	90.54	90.54	89.07	990
June 13, 2025	85.2	89.13	89.13	89.52	85.2	426
June 12, 2025	89	89.43	89.43	89.45	88.8	241
June 11, 2025	90.5	90	89.81	90.5	89.36	492
June 10, 2025	90	90.25	90.25	90.42	89.69	923
June 09, 2025	89.91	90.24	90.24	90.43	89.71	1,775
June 06, 2025	89.5	89.85	89.85	89.99	89.03	506
June 05, 2025	88.81	88.57	88.57	88.81	88.18	82
June 04, 2025	89.58	88.79	88.79	89.63	88.66	435
June 03, 2025	88.98	89.47	89.55	89.75	88.57	18,565
June 02, 2025	88.1	88.39	88.39	88.59	87.8	558
May 30, 2025	88.8	88.42	88.42	88.8	88	41
May 29, 2025	89.5	88.86	88.86	89.5	88.62	81
May 28, 2025	89.4	88.99	88.99	90.18	88.99	192
May 27, 2025	89.5	89.52	89.52	90.01	89.24	163
May 23, 2025	88.1	89.36	89.36	89.36	87.88	543
May 22, 2025	88.72	89.31	89.31	89.51	88.53	27
May 21, 2025	89.65	89.37	89.37	89.94	88.83	378

The Bank of New York Mellon Corporation (0HLQ.L) LSE