Register for streaming realtime charts, analysis tools, and prices.
BNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 48.05 | -0.34 | -0.70% | 48.19 | 48.495 | 48.04 | 776,119 |
| May 17 2024 | 48.39 | 0.14 | 0.29% | 48.43 | 48.51 | 48.17 | 1,023,295 |
| May 16 2024 | 48.25 | -0.27 | -0.56% | 48.66 | 48.76 | 48.245 | 927,552 |
| May 15 2024 | 48.52 | 0.51 | 1.06% | 48.25 | 48.64 | 48.19 | 759,588 |
| May 14 2024 | 48.01 | -0.08 | -0.17% | 48.29 | 48.51 | 47.955 | 1,023,904 |
| May 13 2024 | 48.09 | 0.07 | 0.15% | 48.18 | 48.36 | 48.03 | 818,520 |
| May 10 2024 | 48.02 | 0.08 | 0.17% | 48.14 | 48.3406 | 47.88 | 839,690 |
| May 09 2024 | 47.94 | 0.14 | 0.29% | 47.78 | 48.13 | 47.78 | 1,038,212 |
| May 08 2024 | 47.80 | 0.68 | 1.44% | 46.93 | 47.82 | 46.88 | 1,248,588 |
| May 07 2024 | 47.12 | -0.30 | -0.63% | 47.51 | 47.65 | 46.99 | 1,304,790 |
| May 06 2024 | 47.42 | 0.57 | 1.22% | 47.11 | 47.445 | 46.94 | 1,092,478 |
| May 03 2024 | 46.85 | 0.55 | 1.19% | 47.03 | 47.03 | 46.54 | 1,572,886 |
| May 02 2024 | 46.30 | 0.02 | 0.04% | 46.55 | 46.58 | 45.99 | 1,795,939 |
| May 01 2024 | 46.28 | 0.38 | 0.83% | 45.82 | 46.63 | 45.81 | 2,188,450 |
| Apr 30 2024 | 45.90 | -0.54 | -1.16% | 46.10 | 46.22 | 45.84 | 1,341,791 |
| Apr 29 2024 | 46.44 | -0.12 | -0.26% | 46.75 | 46.78 | 46.18 | 1,897,312 |
| Apr 26 2024 | 46.56 | 0.33 | 0.71% | 46.26 | 46.62 | 46.16 | 1,145,237 |
| Apr 25 2024 | 46.23 | -0.57 | -1.22% | 46.46 | 46.46 | 45.6369 | 1,892,040 |
| Apr 24 2024 | 46.80 | -0.49 | -1.04% | 47.21 | 47.23 | 46.56 | 1,745,742 |
| Apr 23 2024 | 47.29 | 0.20 | 0.42% | 47.17 | 47.34 | 46.88 | 1,807,547 |
| Apr 22 2024 | 47.09 | 0.35 | 0.75% | 46.96 | 47.10 | 46.67 | 1,884,910 |
| Apr 19 2024 | 46.74 | 0.17 | 0.37% | 46.57 | 47.095 | 46.50 | 1,886,539 |
| Apr 18 2024 | 46.57 | -0.05 | -0.11% | 46.74 | 46.96 | 46.34 | 1,219,177 |
| Apr 17 2024 | 46.62 | 0.24 | 0.52% | 46.54 | 47.0199 | 46.25 | 1,308,447 |
| Apr 16 2024 | 46.38 | -1.10 | -2.32% | 47.11 | 47.26 | 46.31 | 2,765,863 |
| Apr 15 2024 | 47.48 | -0.71 | -1.47% | 48.58 | 48.82 | 47.32 | 2,014,042 |
| Apr 12 2024 | 48.19 | -0.78 | -1.59% | 48.55 | 48.805 | 48.05 | 3,309,737 |
| Apr 11 2024 | 48.97 | -0.05 | -0.10% | 49.08 | 49.24 | 48.535 | 3,855,898 |
| Apr 10 2024 | 49.02 | -1.44 | -2.85% | 49.75 | 49.86 | 48.80 | 2,447,578 |
| Apr 09 2024 | 50.46 | 0.05 | 0.10% | 50.50 | 50.66 | 49.89 | 1,521,712 |
| Apr 08 2024 | 50.41 | 0.45 | 0.90% | 50.16 | 50.4375 | 50.045 | 3,286,275 |
| Apr 05 2024 | 49.96 | 0.02 | 0.04% | 49.77 | 50.27 | 49.61 | 1,332,669 |
| Apr 04 2024 | 49.94 | -0.34 | -0.68% | 50.84 | 50.93 | 49.875 | 1,464,864 |
| Apr 03 2024 | 50.28 | 0.42 | 0.84% | 49.86 | 50.42 | 49.76 | 1,243,576 |
| Apr 02 2024 | 49.86 | -0.50 | -0.99% | 50.08 | 50.18 | 49.72 | 1,781,859 |
| Apr 01 2024 | 50.36 | -1.42 | -2.74% | 51.00 | 51.02 | 50.135 | 5,141,181 |
| Mar 28 2024 | 51.78 | 0.62 | 1.21% | 51.23 | 51.98 | 51.09 | 5,002,648 |
| Mar 27 2024 | 51.16 | 0.76 | 1.51% | 50.49 | 51.16 | 50.43 | 1,385,328 |
| Mar 26 2024 | 50.40 | 0.04 | 0.08% | 50.68 | 50.77 | 50.375 | 932,392 |
| Mar 25 2024 | 50.36 | 0.14 | 0.28% | 50.30 | 50.635 | 50.26 | 1,017,131 |
| Mar 22 2024 | 50.22 | -0.28 | -0.55% | 50.48 | 50.63 | 50.10 | 1,066,616 |
| Mar 21 2024 | 50.50 | 0.17 | 0.34% | 50.38 | 50.87 | 50.37 | 1,299,286 |
| Mar 20 2024 | 50.33 | 0.79 | 1.59% | 49.31 | 50.37 | 49.102 | 1,485,292 |
| Mar 19 2024 | 49.54 | -0.15 | -0.30% | 49.58 | 49.88 | 49.505 | 1,283,021 |
| Mar 18 2024 | 49.69 | -0.11 | -0.22% | 49.88 | 49.90 | 49.48 | 1,303,715 |
| Mar 15 2024 | 49.80 | 0.31 | 0.63% | 49.45 | 50.07 | 49.29 | 1,509,728 |
| Mar 14 2024 | 49.49 | -0.78 | -1.55% | 50.27 | 50.35 | 49.15 | 1,862,019 |
| Mar 13 2024 | 50.27 | 0.28 | 0.56% | 50.01 | 50.43 | 49.98 | 1,123,917 |
| Mar 12 2024 | 49.99 | 0.06 | 0.12% | 50.00 | 50.05 | 49.7325 | 1,961,804 |
| Mar 11 2024 | 49.93 | -0.20 | -0.40% | 49.96 | 50.09 | 49.72 | 2,985,289 |
| Mar 08 2024 | 50.13 | -0.02 | -0.04% | 50.29 | 50.43 | 50.02 | 3,550,615 |
| Mar 07 2024 | 50.15 | 0.45 | 0.91% | 49.99 | 50.25 | 49.635 | 1,672,643 |
| Mar 06 2024 | 49.70 | 0.24 | 0.49% | 49.70 | 50.11 | 49.57 | 1,811,003 |
| Mar 05 2024 | 49.46 | 0.34 | 0.69% | 49.05 | 49.625 | 48.94 | 1,385,071 |
| Mar 04 2024 | 49.12 | 0.46 | 0.95% | 48.59 | 49.29 | 48.50 | 3,497,620 |
| Mar 01 2024 | 48.66 | 0.19 | 0.39% | 48.67 | 49.01 | 48.445 | 1,854,245 |
| Feb 29 2024 | 48.47 | 0.49 | 1.02% | 48.22 | 48.56 | 47.97 | 2,520,695 |
| Feb 28 2024 | 47.98 | -0.71 | -1.46% | 48.35 | 48.58 | 47.81 | 1,749,232 |
| Feb 27 2024 | 48.69 | 1.40 | 2.96% | 47.90 | 49.30 | 47.84 | 3,558,299 |
| Feb 26 2024 | 47.29 | -0.30 | -0.63% | 47.50 | 47.71 | 47.005 | 1,237,047 |
| Feb 23 2024 | 47.59 | 0.21 | 0.44% | 47.50 | 47.77 | 47.48 | 1,876,200 |
| Feb 22 2024 | 47.38 | 0.04 | 0.08% | 47.52 | 47.76 | 47.33 | 1,545,258 |
| Feb 21 2024 | 47.34 | -0.09 | -0.19% | 47.29 | 47.50 | 47.14 | 1,224,234 |
