Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 54.10 | 0.86 | 1.62% | 53.60 | 54.15 | 53.455 | 1,290,613 |
| Nov 06 2024 | 53.24 | 0.11 | 0.21% | 53.16 | 53.58 | 52.73 | 1,663,647 |
| Nov 05 2024 | 53.13 | 0.09 | 0.17% | 52.99 | 53.27 | 52.91 | 1,128,801 |
| Nov 04 2024 | 53.04 | 1.14 | 2.20% | 52.23 | 53.84 | 52.10 | 1,857,164 |
| Nov 01 2024 | 51.90 | 0.41 | 0.80% | 51.71 | 51.965 | 51.45 | 1,164,834 |
| Oct 31 2024 | 51.49 | -0.76 | -1.45% | 52.24 | 52.25 | 51.38 | 1,255,614 |
| Oct 30 2024 | 52.25 | 0.03 | 0.06% | 52.03 | 52.48 | 51.72 | 2,768,631 |
| Oct 29 2024 | 52.22 | 0.24 | 0.46% | 51.91 | 52.39 | 51.86 | 1,690,865 |
| Oct 28 2024 | 51.98 | 0.20 | 0.39% | 51.79 | 52.13 | 51.75 | 1,223,005 |
| Oct 25 2024 | 51.78 | -0.66 | -1.26% | 52.54 | 52.65 | 51.765 | 1,159,518 |
| Oct 24 2024 | 52.44 | 0.02 | 0.04% | 52.49 | 52.71 | 52.04 | 2,563,828 |
| Oct 23 2024 | 52.42 | -0.17 | -0.32% | 52.30 | 52.485 | 52.04 | 2,918,967 |
| Oct 22 2024 | 52.59 | -0.31 | -0.59% | 52.70 | 52.76 | 52.35 | 1,211,494 |
| Oct 21 2024 | 52.90 | -0.64 | -1.20% | 53.35 | 53.51 | 52.815 | 834,356 |
| Oct 18 2024 | 53.54 | 0.03 | 0.06% | 53.50 | 53.64 | 53.325 | 804,121 |
| Oct 17 2024 | 53.51 | -0.18 | -0.34% | 53.69 | 53.92 | 53.32 | 794,710 |
| Oct 16 2024 | 53.69 | 0.86 | 1.63% | 53.00 | 53.70 | 52.98 | 1,368,696 |
| Oct 15 2024 | 52.83 | 0.44 | 0.84% | 52.49 | 52.86 | 52.18 | 1,478,652 |
| Oct 14 2024 | 52.39 | -0.06 | -0.11% | 52.28 | 52.735 | 52.23 | 694,538 |
| Oct 11 2024 | 52.45 | 0.40 | 0.77% | 52.18 | 52.66 | 52.15 | 1,077,304 |
| Oct 10 2024 | 52.05 | 0.24 | 0.46% | 51.58 | 52.06 | 51.3359 | 1,343,267 |
| Oct 09 2024 | 51.81 | -0.56 | -1.07% | 52.17 | 52.24 | 51.81 | 950,871 |
| Oct 08 2024 | 52.37 | -0.39 | -0.74% | 52.69 | 52.79 | 52.18 | 898,256 |
| Oct 07 2024 | 52.76 | -0.30 | -0.57% | 52.93 | 53.03 | 52.41 | 1,122,235 |
| Oct 04 2024 | 53.06 | 0.31 | 0.59% | 53.03 | 53.32 | 52.7841 | 1,008,359 |
| Oct 03 2024 | 52.75 | -0.45 | -0.85% | 52.92 | 52.935 | 52.56 | 1,175,861 |
| Oct 02 2024 | 53.20 | -1.29 | -2.37% | 53.57 | 53.57 | 53.035 | 1,547,296 |
| Oct 01 2024 | 54.49 | 0.00 | 0.00% | 54.49 | 54.725 | 54.13 | 4,667,022 |
| Sep 30 2024 | 54.49 | 0.05 | 0.09% | 54.54 | 54.64 | 54.065 | 8,693,688 |
| Sep 27 2024 | 54.44 | -0.36 | -0.66% | 54.82 | 54.93 | 54.33 | 882,360 |
| Sep 26 2024 | 54.80 | 0.88 | 1.63% | 54.31 | 55.12 | 54.26 | 1,326,689 |
| Sep 25 2024 | 53.92 | -0.33 | -0.61% | 54.26 | 54.29 | 53.905 | 1,812,910 |
| Sep 24 2024 | 54.25 | 0.32 | 0.59% | 54.09 | 54.29 | 53.89 | 2,732,402 |
| Sep 23 2024 | 53.93 | -0.14 | -0.26% | 54.37 | 54.41 | 53.72 | 3,454,509 |
| Sep 20 2024 | 54.07 | 0.99 | 1.87% | 53.29 | 54.22 | 53.16 | 2,746,268 |
| Sep 19 2024 | 53.08 | 0.65 | 1.24% | 53.05 | 53.32 | 52.79 | 1,043,280 |
| Sep 18 2024 | 52.43 | -0.13 | -0.25% | 52.57 | 52.90 | 52.27 | 1,366,645 |
| Sep 17 2024 | 52.56 | -0.08 | -0.15% | 52.71 | 53.00 | 52.51 | 1,136,083 |
| Sep 16 2024 | 52.64 | 0.60 | 1.15% | 52.13 | 52.72 | 52.09 | 967,527 |
| Sep 13 2024 | 52.04 | 0.31 | 0.60% | 51.76 | 52.095 | 51.66 | 1,266,015 |
| Sep 12 2024 | 51.73 | -0.03 | -0.06% | 51.71 | 51.91 | 51.34 | 1,368,342 |
| Sep 11 2024 | 51.76 | 0.31 | 0.60% | 51.45 | 51.785 | 50.9901 | 1,376,494 |
| Sep 10 2024 | 51.45 | 0.16 | 0.31% | 51.33 | 51.52 | 50.87 | 1,390,471 |
| Sep 09 2024 | 51.29 | 0.79 | 1.56% | 50.85 | 51.37 | 50.68 | 1,261,998 |
| Sep 06 2024 | 50.50 | -0.13 | -0.26% | 50.77 | 51.11 | 50.0501 | 1,289,633 |
| Sep 05 2024 | 50.63 | -0.20 | -0.39% | 50.85 | 51.20 | 50.44 | 1,503,270 |
| Sep 04 2024 | 50.83 | 0.80 | 1.60% | 49.97 | 50.965 | 49.885 | 1,696,040 |
| Sep 03 2024 | 50.03 | 0.15 | 0.30% | 49.62 | 50.06 | 49.33 | 1,575,552 |
| Aug 30 2024 | 49.88 | 0.66 | 1.34% | 49.30 | 50.04 | 49.30 | 1,597,531 |
| Aug 29 2024 | 49.22 | 0.31 | 0.63% | 49.14 | 49.45 | 48.96 | 1,611,722 |
| Aug 28 2024 | 48.91 | -1.05 | -2.10% | 49.83 | 49.90 | 48.765 | 1,842,491 |
| Aug 27 2024 | 49.96 | 1.37 | 2.82% | 48.69 | 50.04 | 48.49 | 2,414,751 |
| Aug 26 2024 | 48.59 | 0.17 | 0.35% | 48.58 | 48.82 | 48.51 | 1,262,745 |
| Aug 23 2024 | 48.42 | 0.92 | 1.94% | 47.79 | 48.58 | 47.79 | 1,600,913 |
| Aug 22 2024 | 47.50 | -0.12 | -0.25% | 47.66 | 47.78 | 47.29 | 866,867 |
| Aug 21 2024 | 47.62 | 0.12 | 0.25% | 47.62 | 47.74 | 47.46 | 1,096,606 |
| Aug 20 2024 | 47.50 | -0.10 | -0.21% | 47.68 | 47.69 | 47.18 | 950,313 |
| Aug 19 2024 | 47.60 | 0.49 | 1.04% | 47.19 | 47.66 | 47.18 | 1,213,143 |
| Aug 16 2024 | 47.11 | 0.67 | 1.44% | 46.58 | 47.135 | 46.37 | 906,863 |
| Aug 15 2024 | 46.44 | 0.47 | 1.02% | 46.30 | 46.69 | 46.18 | 1,118,280 |
| Aug 14 2024 | 45.97 | 0.46 | 1.01% | 45.56 | 46.06 | 45.53 | 1,023,554 |
| Aug 13 2024 | 45.51 | 0.79 | 1.77% | 44.96 | 45.53 | 44.89 | 1,659,945 |
| Aug 12 2024 | 44.72 | -1.65 | -3.56% | 46.36 | 46.42 | 44.16 | 3,303,010 |
