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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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