Register to chat with like-minded investors on our interactive forums.
BNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 64.13 | 0.83 | 1.31% | 63.75 | 64.28 | 63.64 | 3,735,049 |
| May 02 2024 | 63.30 | -0.38 | -0.60% | 63.70 | 63.90 | 63.00 | 4,193,464 |
| May 01 2024 | 63.68 | 0.52 | 0.82% | 63.00 | 63.91 | 63.00 | 3,287,200 |
| Apr 30 2024 | 63.16 | -0.32 | -0.50% | 63.24 | 63.52 | 63.10 | 3,382,168 |
| Apr 29 2024 | 63.48 | 0.33 | 0.52% | 63.59 | 63.82 | 63.10 | 4,867,808 |
| Apr 26 2024 | 63.15 | 0.00 | 0.00% | 63.15 | 63.15 | 63.15 | 0 |
| Apr 25 2024 | 63.15 | -0.97 | -1.51% | 63.54 | 63.56 | 62.56 | 7,667,239 |
| Apr 24 2024 | 64.12 | -0.48 | -0.74% | 64.53 | 64.72 | 63.90 | 9,627,080 |
| Apr 23 2024 | 64.60 | 0.09 | 0.14% | 64.54 | 64.66 | 64.22 | 3,075,729 |
| Apr 22 2024 | 64.51 | 0.23 | 0.36% | 64.49 | 64.61 | 64.05 | 5,625,057 |
| Apr 19 2024 | 64.28 | 0.14 | 0.22% | 64.13 | 64.66 | 63.98 | 3,709,879 |
| Apr 18 2024 | 64.14 | -0.08 | -0.12% | 64.22 | 64.57 | 63.85 | 4,378,084 |
| Apr 17 2024 | 64.22 | 0.14 | 0.22% | 64.18 | 64.80 | 63.90 | 2,772,029 |
| Apr 16 2024 | 64.08 | -1.39 | -2.12% | 65.29 | 65.32 | 64.01 | 4,022,918 |
| Apr 15 2024 | 65.47 | -0.94 | -1.42% | 66.72 | 67.06 | 65.25 | 5,672,859 |
| Apr 12 2024 | 66.41 | -0.57 | -0.85% | 66.78 | 67.05 | 66.24 | 3,164,145 |
| Apr 11 2024 | 66.98 | -0.06 | -0.09% | 67.06 | 67.33 | 66.57 | 4,446,367 |
| Apr 10 2024 | 67.04 | -1.44 | -2.10% | 67.90 | 67.97 | 66.80 | 7,622,469 |
| Apr 09 2024 | 68.48 | 0.02 | 0.03% | 68.43 | 68.64 | 67.82 | 1,838,779 |
| Apr 08 2024 | 68.46 | 0.52 | 0.77% | 68.05 | 68.46 | 68.00 | 2,137,357 |
| Apr 05 2024 | 67.94 | 0.28 | 0.41% | 67.75 | 68.27 | 67.63 | 5,347,599 |
| Apr 04 2024 | 67.66 | -0.32 | -0.47% | 68.35 | 68.67 | 67.63 | 4,519,639 |
| Apr 03 2024 | 67.98 | 0.32 | 0.47% | 67.57 | 68.19 | 67.50 | 6,735,368 |
| Apr 02 2024 | 67.66 | -0.69 | -1.01% | 67.95 | 68.12 | 67.49 | 5,971,546 |
| Apr 01 2024 | 68.35 | -1.72 | -2.45% | 68.90 | 69.05 | 68.09 | 5,408,967 |
| Mar 28 2024 | 70.07 | 0.65 | 0.94% | 69.41 | 70.40 | 69.32 | 4,889,052 |
| Mar 27 2024 | 69.42 | 0.96 | 1.40% | 68.61 | 69.43 | 68.61 | 3,723,963 |
| Mar 26 2024 | 68.46 | 0.10 | 0.15% | 68.57 | 68.89 | 68.43 | 6,602,024 |
| Mar 25 2024 | 68.36 | -0.02 | -0.03% | 68.19 | 68.76 | 68.19 | 4,597,698 |
| Mar 22 2024 | 68.38 | 0.08 | 0.12% | 68.50 | 68.67 | 68.20 | 4,931,450 |
| Mar 21 2024 | 68.30 | 0.46 | 0.68% | 68.05 | 68.68 | 68.03 | 4,876,086 |
| Mar 20 2024 | 67.84 | 0.67 | 1.00% | 67.03 | 67.92 | 66.75 | 5,095,716 |
| Mar 19 2024 | 67.17 | -0.11 | -0.16% | 67.50 | 67.70 | 67.15 | 3,550,224 |
| Mar 18 2024 | 67.28 | -0.16 | -0.24% | 67.50 | 67.56 | 67.03 | 5,143,195 |
| Mar 15 2024 | 67.44 | 0.47 | 0.70% | 66.73 | 67.77 | 66.68 | 10,396,450 |
| Mar 14 2024 | 66.97 | -0.74 | -1.09% | 67.76 | 67.90 | 66.55 | 7,628,591 |
| Mar 13 2024 | 67.71 | 0.30 | 0.45% | 67.40 | 67.92 | 67.40 | 5,358,342 |
| Mar 12 2024 | 67.41 | 0.08 | 0.12% | 67.50 | 67.58 | 67.22 | 2,133,817 |
| Mar 11 2024 | 67.33 | -0.31 | -0.46% | 67.48 | 67.56 | 67.13 | 3,303,484 |
| Mar 08 2024 | 67.64 | 0.15 | 0.22% | 67.50 | 67.79 | 67.39 | 2,466,229 |
| Mar 07 2024 | 67.49 | 0.33 | 0.49% | 67.41 | 67.62 | 66.97 | 1,992,532 |
| Mar 06 2024 | 67.16 | -0.08 | -0.12% | 67.51 | 67.75 | 67.03 | 2,186,962 |
| Mar 05 2024 | 67.24 | 0.58 | 0.87% | 66.61 | 67.41 | 66.59 | 4,281,065 |
| Mar 04 2024 | 66.66 | 0.68 | 1.03% | 65.97 | 66.86 | 65.87 | 4,150,262 |
| Mar 01 2024 | 65.98 | 0.17 | 0.26% | 66.07 | 66.39 | 65.81 | 2,864,637 |
| Feb 29 2024 | 65.81 | 0.73 | 1.12% | 65.37 | 65.90 | 65.06 | 5,848,953 |
| Feb 28 2024 | 65.08 | -0.82 | -1.24% | 65.86 | 65.95 | 64.89 | 3,879,578 |
| Feb 27 2024 | 65.90 | 2.03 | 3.18% | 64.87 | 66.60 | 64.84 | 9,925,929 |
| Feb 26 2024 | 63.87 | -0.39 | -0.61% | 64.19 | 64.49 | 63.56 | 2,487,621 |
| Feb 23 2024 | 64.26 | 0.37 | 0.58% | 64.00 | 64.48 | 64.00 | 2,838,879 |
| Feb 22 2024 | 63.89 | -0.01 | -0.02% | 64.16 | 64.41 | 63.87 | 2,791,162 |
| Feb 21 2024 | 63.90 | -0.23 | -0.36% | 63.94 | 64.20 | 63.71 | 1,384,008 |
| Feb 20 2024 | 64.13 | 0.27 | 0.42% | 63.74 | 64.31 | 63.73 | 4,466,300 |
| Feb 16 2024 | 63.86 | 0.24 | 0.38% | 63.62 | 64.15 | 63.50 | 2,180,551 |
| Feb 15 2024 | 63.62 | 0.24 | 0.38% | 63.50 | 64.06 | 63.22 | 2,838,851 |
| Feb 14 2024 | 63.38 | 0.54 | 0.86% | 63.27 | 63.65 | 63.07 | 2,604,327 |
| Feb 13 2024 | 62.84 | -0.94 | -1.47% | 63.21 | 63.44 | 62.25 | 3,889,979 |
| Feb 12 2024 | 63.78 | 0.52 | 0.82% | 63.32 | 63.94 | 63.20 | 2,568,936 |
| Feb 09 2024 | 63.26 | 1.55 | 2.51% | 61.70 | 63.27 | 61.70 | 2,999,615 |
| Feb 08 2024 | 61.71 | -0.83 | -1.33% | 62.50 | 62.55 | 61.57 | 2,111,178 |
| Feb 07 2024 | 62.54 | -0.43 | -0.68% | 62.99 | 63.03 | 62.51 | 1,623,719 |
| Feb 06 2024 | 62.97 | 0.38 | 0.61% | 62.57 | 63.07 | 62.51 | 2,912,412 |
