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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	106.34	108.68	108.37	108.68	106.33	346
October 17, 2025	105.33	105.28	105.28	107.1	103.15	16,207
October 16, 2025	109.8	109.46	109.46	110.4	106.82	18,620
October 15, 2025	108.5	108.51	108.51	108.51	106.78	8,650
October 14, 2025	106.31	107.78	107.78	108.01	105.77	2,004
October 13, 2025	105.64	106.31	106.54	106.59	104.84	1,689
October 10, 2025	106.69	104.92	104.92	107.03	104.59	1,234
October 09, 2025	106.25	106.16	106.16	107.1	105.87	87
October 08, 2025	107.53	106.59	106.49	107.54	105.47	422
October 07, 2025	107	106.39	107.03	107.03	106.38	296
October 06, 2025	107.13	106.37	106.37	107.37	105.65	839
October 03, 2025	107.3	106.23	106.23	107.3	105.87	332
October 02, 2025	107.14	106.44	106.44	107.56	105.87	1,278
October 01, 2025	108.55	107.11	107.11	108.95	106.96	3,147
September 30, 2025	110.03	108.75	108.27	110.52	108.23	225
September 29, 2025	110.08	109.18	109.18	110.14	108.84	182
September 26, 2025	109.59	109.67	109.67	109.96	109.03	293
September 25, 2025	108.31	108.32	108.32	108.53	108.31	362
September 24, 2025	108.96	108.31	107.84	109.42	107.84	862
September 23, 2025	110.26	108.23	108.23	110.64	108.23	2,132
September 22, 2025	107.64	108.56	108.56	109.21	107.43	912
September 19, 2025	108.5	109.15	109.15	109.18	108.2	1,995
September 18, 2025	107.14	108.3	108.3	108.35	107.14	555
September 17, 2025	105.88	106.98	106.85	106.98	105.64	256
September 16, 2025	106.44	105.14	105.14	106.44	104.81	480
September 15, 2025	106.4	106.26	106.26	106.78	106.22	1,331
September 12, 2025	105.23	106.38	106.38	106.42	104.93	1,212
September 11, 2025	102	105.19	105.52	105.53	102	607
September 10, 2025	103.06	104.06	104.06	104.46	102.75	469
September 09, 2025	103.89	105.32	105.32	105.74	103.71	1,512
September 08, 2025	104.8	103.68	103.68	104.8	103.57	2,919
September 05, 2025	105.24	103.27	103.27	105.24	103	803
September 04, 2025	105.06	105.59	105.59	105.59	104.83	912
September 03, 2025	103.63	104	104	104.92	103.63	728
September 02, 2025	104.5	104.5	103.9	104.82	103.45	2,824
August 29, 2025	106.26	105.57	105.57	106.3	105.05	1,993
August 28, 2025	105.59	106.16	106.16	106.24	104.75	1,869
August 27, 2025	104.63	104.89	104.89	105.37	104.29	1,776
August 26, 2025	102.89	103.83	103.83	103.83	102.7	1,673
August 22, 2025	102.64	102.24	102.24	103.13	101.79	1,312
August 21, 2025	101.01	101.34	101.34	101.69	100.63	296
August 20, 2025	101.07	100.96	100.96	101.07	99.67	2,024
August 19, 2025	101.23	101.22	101.22	102.07	101.04	1,495
August 18, 2025	101	101.28	101.28	101.51	100.75	874
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

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