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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	90.33	90.23	90.23	90.33	89.59	18,022
May 19, 2025	89.39	90.1	90.1	90.61	88.84	539
May 16, 2025	89.59	90.13	90.13	90.43	89.34	532
May 15, 2025	88.1	88.77	88.77	89.14	87.64	596
May 14, 2025	88.77	87.96	87.96	88.77	87.89	44
May 13, 2025	87.28	88.3	88.3	88.3	87.25	704
May 12, 2025	87.7	87.15	87.15	87.7	86.86	737
May 09, 2025	85.6	86	86	86.09	85.6	289
May 08, 2025	84.77	85.86	85.86	85.86	84.54	690
May 07, 2025	83.44	83.8	83.8	84.14	83	46
May 06, 2025	81.64	83.49	83.49	83.49	81.23	101
May 05, 2025	81.88	82.47	82.47	82.6	81.25	88
May 02, 2025	82.92	82.01	82.01	82.95	82.01	142
May 01, 2025	80.31	80.8	80.8	80.83	80.31	171
April 30, 2025	80.05	79.37	79.37	80.05	78.15	277
April 29, 2025	78.98	79.49	79.49	79.49	78.73	942
April 28, 2025	78.75	79.05	79.05	79.31	78.75	35
April 25, 2025	78.36	78.59	78.59	78.95	78.34	2,081
April 24, 2025	77.5	79.06	79.06	79.06	77.49	873
April 23, 2025	78.59	78.29	78.29	78.99	78.04	229
April 22, 2025	74.22	76.36	76.36	76.36	73.97	921
April 17, 2025	75.95	77.16	77.16	77.22	75.79	33
April 16, 2025	77.46	76.28	76.28	77.9	76.28	469
April 15, 2025	78.23	78.36	78.36	78.93	78	169
April 14, 2025	78.44	78.42	78.42	79	77.01	2,091

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