UK markets open in 4 hours 54 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.49-0.47 (-0.83%)
At close: 07:08PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202456.1456.1955.2855.4955.491,132
29 Feb 202456.0156.1455.7055.9555.951,837
28 Feb 202455.5556.0955.3955.7655.76432,469
27 Feb 202455.3655.4555.1855.3755.372,424
26 Feb 202455.3156.1255.3155.3555.353,625
23 Feb 202455.6256.0455.5256.0456.04756
22 Feb 202454.1555.4954.1555.3655.36867
21 Feb 202455.0555.2954.8755.1855.18783
20 Feb 202454.4855.1554.0455.0855.085,943
19 Feb 2024------
16 Feb 202455.2955.6754.8355.4355.43564
15 Feb 202454.7955.3254.7455.3155.313,085
14 Feb 202454.2754.6254.2754.3354.33691
13 Feb 202455.0255.0453.6053.6053.606,413
12 Feb 202454.9256.0454.9255.9955.992,383
09 Feb 202455.1155.3354.8755.3355.33234,335
08 Feb 202455.0755.2154.6755.2155.211,881
07 Feb 202455.1655.2054.6754.9454.942,750
06 Feb 202455.0255.3254.9254.9254.921,193
05 Feb 202455.1755.2754.8855.1455.144,756
02 Feb 202455.5155.9955.4455.6055.601,951
01 Feb 202455.4655.8254.7455.2555.25122,704
31 Jan 202455.8856.4055.8655.9155.912,209
30 Jan 202456.2156.2755.7356.0256.022,988
29 Jan 202455.3355.6755.1655.3455.341,689
26 Jan 202455.4955.8355.1355.2255.222,827
25 Jan 202455.2855.5654.9155.1655.166,226
24 Jan 202455.0355.2954.9555.1455.144,288
23 Jan 202454.7954.9954.5154.8454.844,185
22 Jan 202455.3755.5454.9454.9454.942,904
19 Jan 202454.5954.8754.4454.8354.831,229
19 Jan 20240.42 Dividend
18 Jan 202454.9154.9254.0054.2853.865,071
17 Jan 202455.3955.3954.6454.6854.26821
16 Jan 202455.3555.4054.5855.2054.78244,275
15 Jan 2024------
12 Jan 202454.8655.2254.1154.7654.346,626
11 Jan 202452.5352.6752.3352.6152.20658
10 Jan 202452.9552.9552.4752.4852.0714,332
09 Jan 202452.4453.0652.4152.9752.5611,859
08 Jan 202452.3052.4752.2852.4051.99591
05 Jan 202452.0152.6352.0152.4552.0514,357
04 Jan 202451.8052.4251.8052.4152.0015,201
03 Jan 202452.3152.4151.8752.2151.812,087
02 Jan 202452.1052.5852.0052.5652.152,929
29 Dec 202352.2252.2951.9552.0351.63277
28 Dec 202352.1052.2652.0952.2551.8536
27 Dec 202351.9451.9851.9451.9851.58238
22 Dec 202351.6551.8151.5251.5351.13409
21 Dec 202351.1251.4151.0051.1050.70505
20 Dec 202351.5151.8951.4751.5851.185,542
19 Dec 202351.4151.7051.1251.6751.2728,510
18 Dec 202352.0552.0551.3451.3750.971,244
15 Dec 202351.3651.5551.1351.2750.87502
14 Dec 202350.9551.9750.9551.4751.0771,183
13 Dec 202349.8650.1649.7650.1649.77952
12 Dec 202349.5550.0849.4149.8449.451,017
11 Dec 202349.3149.7049.1549.6549.27183
08 Dec 202348.3749.0848.2749.0248.64934
07 Dec 202347.9448.3747.7448.3547.981,214
06 Dec 202348.6949.2647.9148.0447.67251
05 Dec 202348.3048.6348.1148.6348.252,421
04 Dec 202348.6448.9548.2048.8048.42175
01 Dec 202348.2648.9547.9748.6948.312,095
30 Nov 202347.7648.2047.6748.1047.731,158
29 Nov 202347.3947.8147.2547.7047.331,893
28 Nov 202347.0247.3846.8247.1246.762,892
27 Nov 202347.1847.2146.8546.8646.50685
24 Nov 202347.5747.5747.1447.3246.95914
23 Nov 2023------
22 Nov 202347.1147.2646.8647.1446.782,458
21 Nov 202347.2247.3746.9847.0946.7317,394
20 Nov 202346.8547.2646.8347.2646.893,112
17 Nov 202347.0447.0446.6946.9946.631,823
16 Nov 202346.5546.8346.0646.3045.94976
15 Nov 202346.8347.1246.6846.8646.501,308
14 Nov 202346.4446.7846.0046.6246.263,004
13 Nov 202345.3745.4945.2845.2944.942,328
10 Nov 202345.2645.6245.1545.5745.221,234
09 Nov 202345.4245.7145.4245.5745.222,327
08 Nov 202344.4444.7844.3744.7844.44487
07 Nov 202344.7545.1844.6244.6244.27115
06 Nov 202345.2545.4244.6544.6844.3397,132
03 Nov 202344.9245.5044.9045.4945.141,011
02 Nov 202343.5944.2643.4944.2443.902,681
01 Nov 202342.5943.3342.4943.3343.001,936
31 Oct 202342.4742.5442.2342.5442.211,063
30 Oct 202341.9642.2341.8942.2341.9027
27 Oct 202341.8741.9741.7341.8041.482,868
26 Oct 202341.4442.3741.4442.1941.86897
26 Oct 20230.42 Dividend
25 Oct 202341.6241.9541.3841.4640.722,074
24 Oct 202341.6442.1241.5041.7040.961,687
23 Oct 202341.6041.8641.4841.7040.96696
20 Oct 202342.0842.1741.2141.9341.182,064
19 Oct 202343.2443.2542.7142.7942.033,779
18 Oct 202343.9144.0043.2143.2642.49252
17 Oct 202340.7043.9139.7343.3842.618,125
16 Oct 202341.6341.9341.3941.8441.102,844
13 Oct 202341.6541.8341.2441.2440.511,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...