TipRanks
Go Ultimate55% OFF

Bank of New York Mellon (0HLQ) Historical Prices

GB:0HLQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026146.37150.00145.83146.23146.23-1.96%8290.74
Oct 29, 2026150.48152.00148.18149.15149.15+0.51%3980.35
Oct 28, 2026146.50150.00145.00148.39148.39+0.10%1,7461.57
Oct 27, 2026146.08148.72146.08148.24148.24+0.57%6390.58
Oct 26, 2026147.56148.34143.65147.40147.40+1.84%9200.31
Oct 23, 2026145.32145.32142.08144.73144.73+0.65%1,0720.37
Oct 22, 2026143.56145.71142.81144.43143.80-1.43%5590.19
Oct 21, 2026147.50147.65144.59146.52145.88+1.54%3730.13
Oct 20, 2026141.00145.08141.00144.30143.67+0.85%4910.17
Oct 19, 2026146.30146.30142.35143.08142.46+0.58%2,1990.75
Oct 16, 2026142.50146.00141.88142.26141.63+0.55%2,8390.99
Oct 15, 2026139.60143.10135.37141.48140.86+4.55%1,9430.68
Oct 14, 2026144.50144.50135.32135.32134.73-4.22%2,4710.86
Oct 13, 2026142.50144.25140.85141.29140.67-1.34%7,0432.52
Oct 12, 2026145.35145.35142.74143.21142.59-0.35%2950.10
Oct 09, 2026145.00146.86142.44143.71143.08+0.30%6910.24
Oct 08, 2026144.49144.49138.90143.28142.66+0.63%7500.26
Oct 07, 2026143.41143.70140.82142.38141.76-1.07%5830.20
Oct 06, 2026140.00145.00140.00143.92143.29+0.16%1790.06
Oct 05, 2026147.46149.90143.40143.69143.06-1.21%1,1610.41
Oct 02, 2026145.00149.00142.64145.45144.82+1.52%7680.27
Oct 01, 2026145.85145.85141.08143.27142.64-1.29%1,1220.38
Sep 30, 2026146.00150.00145.04145.14144.51-1.54%2,1280.73
Sep 29, 2026146.80150.18146.25147.41146.77-0.65%1,0530.36
Sep 28, 2026150.00151.97148.21148.38147.73-0.88%5500.19
Sep 25, 2026153.00153.00148.61149.70149.05-0.24%7420.26
Sep 24, 2026149.00151.80148.50150.06149.40-0.38%1,5170.52
Sep 23, 2026151.58152.32148.85150.63149.97-0.48%1,3650.47
Sep 22, 2026151.00154.45148.86151.36150.69-1.62%2,5260.88
Sep 21, 2026155.04158.14152.72153.84153.17+0.87%8770.29
Sep 18, 2026156.71156.71151.00152.51151.85-0.86%8850.29
Sep 17, 2026153.47159.41151.95153.84153.16-1.15%2,0250.68
Sep 16, 2026157.76158.37153.26155.63154.95+0.26%4660.16
Sep 15, 2026157.70161.52152.64155.22154.54-1.29%4,4731.53
Sep 14, 2026165.34166.33156.56157.25156.56-3.57%2,0130.70
Sep 11, 2026163.88166.72161.72163.07162.36+0.56%8730.30
Sep 10, 2026164.77165.49160.43162.16161.45-0.63%2710.09
Sep 09, 2026161.56165.22161.00163.18162.47-0.70%8370.29
Sep 08, 2026166.51167.33162.00164.33163.61-0.79%2,5900.91
Sep 07, 2026165.64165.64162.25165.64164.92+0.00%00.00
Sep 04, 2026164.33165.64162.25165.64164.92+1.33%7660.27
Sep 03, 2026163.50164.67162.07163.47162.76+1.23%1,1170.39
Sep 02, 2026161.00163.53156.51161.49160.79+0.70%7920.28
Sep 01, 2026162.93162.93151.10160.37159.67-0.98%2,0150.70
Aug 31, 2026164.11164.11156.65161.95161.24+0.02%2460.09
Aug 28, 2026164.31164.44160.48161.91161.20-0.39%5230.18
Aug 27, 2026165.46165.74160.00162.55161.84-0.48%3400.12
Aug 26, 2026170.00170.00162.07163.33162.62+0.12%2690.09
Aug 25, 2026160.20164.57160.20163.13162.42+0.65%3650.08
Aug 24, 2026158.00162.20156.93162.07161.36+2.03%1,0000.21