Register to chat with like-minded investors on our interactive forums.
BSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 59.30 | 0.24 | 0.41% | 58.90 | 59.52 | 58.90 | 1,787 |
| May 30 2024 | 59.06 | 0.56 | 0.96% | 58.14 | 59.06 | 58.14 | 869 |
| May 29 2024 | 58.50 | -0.28 | -0.48% | 58.66 | 58.78 | 58.46 | 3,066 |
| May 28 2024 | 58.78 | -0.62 | -1.04% | 59.30 | 59.36 | 58.74 | 5,093 |
| May 27 2024 | 59.40 | 0.28 | 0.47% | 59.18 | 59.40 | 59.00 | 3,687 |
| May 24 2024 | 59.12 | -0.06 | -0.10% | 59.34 | 59.38 | 58.98 | 5,033 |
| May 23 2024 | 59.18 | -0.82 | -1.37% | 59.90 | 59.90 | 59.02 | 2,338 |
| May 22 2024 | 60.00 | 0.10 | 0.17% | 59.94 | 60.00 | 59.44 | 2,447 |
| May 21 2024 | 59.90 | 0.06 | 0.10% | 59.70 | 60.00 | 59.56 | 6,075 |
| May 20 2024 | 59.84 | 0.04 | 0.07% | 59.98 | 60.00 | 59.70 | 1,264 |
| May 17 2024 | 59.80 | -0.02 | -0.03% | 59.86 | 60.00 | 59.58 | 3,835 |
| May 16 2024 | 59.82 | 0.18 | 0.30% | 59.68 | 60.00 | 59.50 | 6,574 |
| May 15 2024 | 59.64 | 0.18 | 0.30% | 59.34 | 59.68 | 59.26 | 2,340 |
| May 14 2024 | 59.46 | -0.50 | -0.83% | 59.94 | 59.94 | 59.24 | 3,141 |
| May 13 2024 | 59.96 | 0.40 | 0.67% | 59.66 | 60.02 | 59.34 | 9,100 |
| May 10 2024 | 59.56 | 0.22 | 0.37% | 59.44 | 59.70 | 59.38 | 3,217 |
| May 09 2024 | 59.34 | 0.14 | 0.24% | 59.26 | 59.40 | 59.06 | 457 |
| May 08 2024 | 59.20 | 0.64 | 1.09% | 58.60 | 59.46 | 58.56 | 2,460 |
| May 07 2024 | 58.56 | 0.04 | 0.07% | 58.46 | 58.80 | 58.00 | 2,796 |
| May 06 2024 | 58.52 | 0.78 | 1.35% | 57.90 | 58.76 | 57.74 | 2,487 |
| May 03 2024 | 57.74 | -2.02 | -3.38% | 57.94 | 57.94 | 57.20 | 3,976 |
| May 02 2024 | 59.76 | 1.04 | 1.77% | 58.60 | 59.80 | 58.60 | 4,673 |
| Apr 30 2024 | 58.72 | 0.00 | 0.00% | 58.66 | 58.90 | 58.50 | 2,903 |
| Apr 29 2024 | 58.72 | 0.30 | 0.51% | 58.70 | 58.92 | 58.36 | 3,055 |
| Apr 26 2024 | 58.42 | -0.94 | -1.58% | 59.98 | 59.98 | 58.00 | 3,365 |
| Apr 25 2024 | 59.36 | -0.42 | -0.70% | 59.50 | 59.98 | 59.00 | 2,821 |
| Apr 24 2024 | 59.78 | 0.04 | 0.07% | 59.94 | 60.00 | 59.46 | 2,941 |
| Apr 23 2024 | 59.74 | -0.58 | -0.96% | 60.22 | 60.22 | 59.62 | 4,543 |
| Apr 22 2024 | 60.32 | 1.06 | 1.79% | 59.02 | 60.40 | 59.02 | 4,407 |
| Apr 19 2024 | 59.26 | 0.52 | 0.89% | 58.14 | 59.54 | 58.14 | 3,412 |
| Apr 18 2024 | 58.74 | 0.24 | 0.41% | 59.00 | 59.98 | 58.60 | 3,941 |
| Apr 17 2024 | 58.50 | 0.62 | 1.07% | 57.42 | 58.90 | 57.34 | 21,224 |
| Apr 16 2024 | 57.88 | 0.52 | 0.91% | 56.98 | 57.88 | 56.98 | 4,485 |
| Apr 15 2024 | 57.36 | -0.24 | -0.42% | 57.92 | 58.10 | 57.26 | 4,494 |
| Apr 12 2024 | 57.60 | -0.28 | -0.48% | 57.72 | 58.12 | 57.46 | 2,758 |
| Apr 11 2024 | 57.88 | 0.66 | 1.15% | 57.60 | 57.90 | 57.46 | 4,047 |
| Apr 10 2024 | 57.22 | -0.18 | -0.31% | 57.74 | 57.80 | 57.02 | 12,148 |
| Apr 09 2024 | 57.40 | -0.20 | -0.35% | 57.56 | 57.68 | 57.40 | 930 |
| Apr 08 2024 | 57.60 | -0.32 | -0.55% | 58.10 | 58.10 | 57.58 | 2,027 |
| Apr 05 2024 | 57.92 | 0.72 | 1.26% | 57.90 | 58.14 | 57.50 | 4,049 |
| Apr 04 2024 | 57.20 | -1.38 | -2.36% | 58.64 | 58.64 | 56.50 | 18,484 |
| Apr 03 2024 | 58.58 | -0.64 | -1.08% | 59.00 | 59.26 | 58.48 | 4,037 |
| Apr 02 2024 | 59.22 | -0.69 | -1.15% | 60.38 | 60.38 | 59.00 | 8,505 |
| Mar 28 2024 | 59.91 | 0.23 | 0.39% | 60.00 | 60.02 | 59.66 | 2,240 |
| Mar 27 2024 | 59.68 | -0.21 | -0.35% | 59.91 | 60.27 | 59.51 | 5,395 |
| Mar 26 2024 | 59.89 | 0.59 | 0.99% | 59.19 | 59.94 | 59.12 | 3,455 |
| Mar 25 2024 | 59.30 | -0.47 | -0.79% | 59.65 | 59.72 | 58.88 | 1,584 |
| Mar 22 2024 | 59.77 | 0.77 | 1.31% | 58.89 | 59.90 | 58.85 | 1,392 |
| Mar 21 2024 | 59.00 | -0.47 | -0.79% | 59.69 | 59.69 | 58.87 | 2,739 |
| Mar 20 2024 | 59.47 | 0.30 | 0.51% | 58.91 | 59.86 | 58.91 | 4,500 |
| Mar 19 2024 | 59.17 | -0.15 | -0.25% | 59.34 | 59.53 | 59.04 | 3,926 |
| Mar 18 2024 | 59.32 | -0.48 | -0.80% | 59.52 | 59.71 | 59.04 | 2,290 |
| Mar 15 2024 | 59.80 | 0.53 | 0.89% | 59.22 | 60.15 | 59.18 | 4,078 |
| Mar 14 2024 | 59.27 | -0.33 | -0.55% | 59.64 | 60.01 | 59.19 | 2,018 |
| Mar 13 2024 | 59.60 | 0.38 | 0.64% | 59.20 | 59.68 | 59.09 | 4,221 |
| Mar 12 2024 | 59.22 | 0.20 | 0.34% | 59.30 | 59.30 | 58.89 | 2,500 |
| Mar 11 2024 | 59.02 | 0.35 | 0.60% | 58.59 | 59.09 | 58.42 | 17,808 |
| Mar 08 2024 | 58.67 | -0.38 | -0.64% | 59.00 | 59.00 | 58.44 | 4,148 |
| Mar 07 2024 | 59.05 | 0.51 | 0.87% | 58.37 | 59.15 | 58.37 | 5,013 |
| Mar 06 2024 | 58.54 | -0.45 | -0.76% | 59.14 | 59.25 | 58.54 | 2,629 |
| Mar 05 2024 | 58.99 | -0.09 | -0.15% | 58.76 | 59.36 | 58.76 | 2,217 |
