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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 11, 2025	75.99	78	78	78	73.48	1,679
April 10, 2025	79.35	75.46	75.46	79.35	74.81	810,177
April 09, 2025	70	77.33	77.33	77.33	70	318
April 08, 2025	77.48	76.87	76.87	77.56	74.67	471
April 07, 2025	72.27	74.09	74.09	75.53	70.43	972
April 04, 2025	75.2	74.55	74.55	78.46	73.76	5,215
April 03, 2025	80.88	81.11	81.11	81.49	79.99	124
April 02, 2025	82.79	84.14	84.14	84.31	82.79	168
April 01, 2025	83.76	83.84	83.84	83.92	82.7	47
March 31, 2025	81.89	82.83	82.83	83.1	81.52	281
March 28, 2025	84.21	83.19	83.19	84.21	82.58	96
March 27, 2025	84.34	84.8	84.8	85.12	84.14	263
March 26, 2025	85.71	85.1	85.1	85.94	85.1	684
March 25, 2025	85.15	85.03	85.03	85.43	84.75	295
March 24, 2025	84.7	85	85	85.22	84.5	1,374
March 21, 2025	83.93	83.89	83.89	83.93	83.15	1,366
March 20, 2025	83.4	83.59	83.59	84.27	83	324
March 19, 2025	83	83.47	83.47	83.54	82.25	954
March 18, 2025	83.02	82.4	82.4	83.02	82.03	502
March 17, 2025	81.57	82.69	82.69	83.15	81.5	1,083
March 14, 2025	80	80.55	80.55	81.5	80	762
March 13, 2025	81.04	79.71	79.71	81.14	79.71	216
March 12, 2025	82.57	80.62	80.62	82.57	79.4	1,200
March 11, 2025	83.93	81.1	81.1	84.06	80.98	2,304
March 10, 2025	82.39	85.42	85.42	86.27	82.39	1,064
March 07, 2025	84.31	84.25	84.25	84.77	83.97	451
March 06, 2025	84.44	85.64	85.64	85.79	84.18	494
March 05, 2025	86.52	85.83	85.83	86.52	85.77	519
March 04, 2025	87.22	86.25	86.25	87.22	84.32	3,677
March 03, 2025	89.51	89.72	89.72	90.31	89	4,654
February 28, 2025	87.8	87.63	87.63	87.88	87.27	1,884
February 27, 2025	86.85	87.65	87.65	87.99	86.74	975
February 26, 2025	87.22	87.06	87.06	88.15	86.99	3,802
February 25, 2025	88.16	86.94	86.94	88.49	85.86	2,882
February 24, 2025	87.49	88.15	88.15	88.2	87.01	2,070
February 21, 2025	87.87	87.63	87.63	87.87	86.42	5,695
February 20, 2025	88.1	87.09	87.09	88.54	86.18	7,775
February 19, 2025	88.1	88.2	88.2	88.22	87.73	2,310
February 18, 2025	88.53	89.11	89.11	89.11	88.23	4,302
February 14, 2025	87.4	87.92	87.92	88.15	87.32	2,405
February 13, 2025	85.9	85.95	85.95	86.27	85.64	3,174
February 12, 2025	84.5	84.8	84.8	85	84.46	1,797
February 11, 2025	84.75	84.78	84.78	85.2	84.49	917

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