Bank of New York Mellon(GB:0HLQ)
$153.23-0.06 (-0.04%)
GB:0HLQ
Bank of New York Mellon historical prices
$153.23
At close:-0.06 (-0.04%)
Bank of New York Mellon (0HLQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 155.00 | 155.00 | 151.00 | 153.23 | 153.23 | -0.04% | 950 | 0.81 |
| Nov 11, 2026 | 153.50 | 153.74 | 150.00 | 153.29 | 153.29 | +1.55% | 889 | 0.76 |
| Nov 10, 2026 | 152.50 | 154.00 | 149.63 | 150.95 | 150.95 | +1.36% | 462 | 0.40 |
| Nov 09, 2026 | 145.81 | 152.44 | 145.81 | 152.28 | 152.28 | +2.26% | 433 | 0.37 |
| Nov 06, 2026 | 142.81 | 149.37 | 142.81 | 148.92 | 148.92 | +1.23% | 1,968 | 1.72 |
| Nov 05, 2026 | 154.98 | 156.00 | 146.40 | 147.11 | 147.11 | -3.27% | 1,909 | 1.70 |
| Nov 04, 2026 | 151.00 | 154.01 | 149.54 | 152.09 | 152.09 | +1.17% | 2,328 | 2.11 |
| Nov 03, 2026 | 148.00 | 150.33 | 145.00 | 150.33 | 150.33 | +1.61% | 756 | 0.68 |
| Nov 02, 2026 | 147.62 | 150.50 | 147.25 | 147.95 | 147.95 | +1.18% | 864 | 0.77 |
| Oct 30, 2026 | 146.37 | 150.00 | 145.83 | 146.23 | 146.23 | -1.96% | 829 | 0.74 |
| Oct 29, 2026 | 150.48 | 152.00 | 148.18 | 149.15 | 149.15 | +0.51% | 398 | 0.35 |
| Oct 28, 2026 | 146.50 | 150.00 | 145.00 | 148.39 | 148.39 | +0.10% | 1,746 | 1.57 |
| Oct 27, 2026 | 146.08 | 148.72 | 146.08 | 148.24 | 148.24 | +0.57% | 639 | 0.58 |
| Oct 26, 2026 | 147.56 | 148.34 | 143.65 | 147.40 | 147.40 | +1.84% | 920 | 0.31 |
| Oct 23, 2026 | 145.32 | 145.32 | 142.08 | 144.73 | 144.73 | +0.65% | 1,072 | 0.37 |
| Oct 22, 2026 | 143.56 | 145.71 | 142.81 | 144.43 | 143.80 | -1.43% | 559 | 0.19 |
| Oct 21, 2026 | 147.50 | 147.65 | 144.59 | 146.52 | 145.88 | +1.54% | 373 | 0.13 |
| Oct 20, 2026 | 141.00 | 145.08 | 141.00 | 144.30 | 143.67 | +0.85% | 491 | 0.17 |
| Oct 19, 2026 | 146.30 | 146.30 | 142.35 | 143.08 | 142.46 | +0.58% | 2,199 | 0.75 |
| Oct 16, 2026 | 142.50 | 146.00 | 141.88 | 142.26 | 141.63 | +0.55% | 2,839 | 0.99 |
| Oct 15, 2026 | 139.60 | 143.10 | 135.37 | 141.48 | 140.86 | +4.55% | 1,943 | 0.68 |
| Oct 14, 2026 | 144.50 | 144.50 | 135.32 | 135.32 | 134.73 | -4.22% | 2,471 | 0.86 |
| Oct 13, 2026 | 142.50 | 144.25 | 140.85 | 141.29 | 140.67 | -1.34% | 7,043 | 2.52 |
| Oct 12, 2026 | 145.35 | 145.35 | 142.74 | 143.21 | 142.59 | -0.35% | 295 | 0.10 |
| Oct 09, 2026 | 145.00 | 146.86 | 142.44 | 143.71 | 143.08 | +0.30% | 691 | 0.24 |
| Oct 08, 2026 | 144.49 | 144.49 | 138.90 | 143.28 | 142.66 | +0.63% | 750 | 0.26 |
| Oct 07, 2026 | 143.41 | 143.70 | 140.82 | 142.38 | 141.76 | -1.07% | 583 | 0.20 |
| Oct 06, 2026 | 140.00 | 145.00 | 140.00 | 143.92 | 143.29 | +0.16% | 179 | 0.06 |
| Oct 05, 2026 | 147.46 | 149.90 | 143.40 | 143.69 | 143.06 | -1.21% | 1,161 | 0.41 |
| Oct 02, 2026 | 145.00 | 149.00 | 142.64 | 145.45 | 144.82 | +1.52% | 768 | 0.27 |
| Oct 01, 2026 | 145.85 | 145.85 | 141.08 | 143.27 | 142.64 | -1.29% | 1,122 | 0.38 |
| Sep 30, 2026 | 146.00 | 150.00 | 145.04 | 145.14 | 144.51 | -1.54% | 2,128 | 0.73 |
| Sep 29, 2026 | 146.80 | 150.18 | 146.25 | 147.41 | 146.77 | -0.65% | 1,053 | 0.36 |
| Sep 28, 2026 | 150.00 | 151.97 | 148.21 | 148.38 | 147.73 | -0.88% | 550 | 0.19 |
| Sep 25, 2026 | 153.00 | 153.00 | 148.61 | 149.70 | 149.05 | -0.24% | 742 | 0.26 |
| Sep 24, 2026 | 149.00 | 151.80 | 148.50 | 150.06 | 149.40 | -0.38% | 1,517 | 0.52 |
| Sep 23, 2026 | 151.58 | 152.32 | 148.85 | 150.63 | 149.97 | -0.48% | 1,365 | 0.47 |
| Sep 22, 2026 | 151.00 | 154.45 | 148.86 | 151.36 | 150.69 | -1.62% | 2,526 | 0.88 |
| Sep 21, 2026 | 155.04 | 158.14 | 152.72 | 153.84 | 153.17 | +0.87% | 877 | 0.29 |
| Sep 18, 2026 | 156.71 | 156.71 | 151.00 | 152.51 | 151.85 | -0.86% | 885 | 0.29 |
| Sep 17, 2026 | 153.47 | 159.41 | 151.95 | 153.84 | 153.16 | -1.15% | 2,025 | 0.68 |
| Sep 16, 2026 | 157.76 | 158.37 | 153.26 | 155.63 | 154.95 | +0.26% | 466 | 0.16 |
| Sep 15, 2026 | 157.70 | 161.52 | 152.64 | 155.22 | 154.54 | -1.29% | 4,473 | 1.53 |
| Sep 14, 2026 | 165.34 | 166.33 | 156.56 | 157.25 | 156.56 | -3.57% | 2,013 | 0.70 |
| Sep 11, 2026 | 163.88 | 166.72 | 161.72 | 163.07 | 162.36 | +0.56% | 873 | 0.30 |
| Sep 10, 2026 | 164.77 | 165.49 | 160.43 | 162.16 | 161.45 | -0.63% | 271 | 0.09 |
| Sep 09, 2026 | 161.56 | 165.22 | 161.00 | 163.18 | 162.47 | -0.70% | 837 | 0.29 |
| Sep 08, 2026 | 166.51 | 167.33 | 162.00 | 164.33 | 163.61 | -0.79% | 2,590 | 0.91 |
| Sep 07, 2026 | 165.64 | 165.64 | 162.25 | 165.64 | 164.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 164.33 | 165.64 | 162.25 | 165.64 | 164.92 | +1.33% | 766 | 0.27 |
