Register to chat with like-minded investors on our interactive forums.
BNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 45.84 | 0.29 | 0.64% | 45.79 | 45.88 | 45.57 | 1,490,337 |
| Jul 25 2024 | 45.55 | -0.19 | -0.42% | 45.75 | 45.82 | 45.37 | 2,091,159 |
| Jul 24 2024 | 45.74 | -0.39 | -0.85% | 45.92 | 46.19 | 45.70 | 1,222,874 |
| Jul 23 2024 | 46.13 | -0.46 | -0.99% | 46.55 | 46.55 | 45.91 | 1,526,261 |
| Jul 22 2024 | 46.59 | -0.15 | -0.32% | 46.94 | 46.94 | 46.21 | 1,184,511 |
| Jul 19 2024 | 46.74 | -0.59 | -1.25% | 47.18 | 47.35 | 46.72 | 992,031 |
| Jul 18 2024 | 47.33 | -0.08 | -0.17% | 47.31 | 47.7446 | 47.105 | 2,744,209 |
| Jul 17 2024 | 47.41 | -0.57 | -1.19% | 47.82 | 48.01 | 47.29 | 2,358,188 |
| Jul 16 2024 | 47.98 | 0.83 | 1.76% | 47.30 | 48.00 | 47.06 | 1,583,351 |
| Jul 15 2024 | 47.15 | 0.09 | 0.19% | 47.19 | 47.2703 | 46.93 | 1,159,504 |
| Jul 12 2024 | 47.06 | 0.19 | 0.41% | 47.01 | 47.255 | 46.96 | 2,075,046 |
| Jul 11 2024 | 46.87 | 0.54 | 1.17% | 46.52 | 46.98 | 46.44 | 2,209,937 |
| Jul 10 2024 | 46.33 | 0.62 | 1.36% | 45.82 | 46.37 | 45.78 | 2,124,968 |
| Jul 09 2024 | 45.71 | 0.49 | 1.08% | 45.26 | 45.84 | 45.15 | 1,496,047 |
| Jul 08 2024 | 45.22 | 0.01 | 0.02% | 45.25 | 45.46 | 45.095 | 922,172 |
| Jul 05 2024 | 45.21 | -0.21 | -0.46% | 45.65 | 45.74 | 45.17 | 1,164,458 |
| Jul 03 2024 | 45.42 | -0.38 | -0.83% | 45.14 | 45.75 | 45.13 | 844,438 |
| Jul 02 2024 | 45.80 | 0.34 | 0.75% | 45.50 | 45.899 | 45.19 | 6,451,557 |
| Jul 01 2024 | 45.46 | -0.11 | -0.24% | 45.91 | 46.22 | 45.45 | 1,079,324 |
| Jun 28 2024 | 45.57 | 0.00 | 0.00% | 45.57 | 45.57 | 45.57 | 0 |
| Jun 27 2024 | 45.57 | 0.08 | 0.18% | 45.55 | 45.69 | 45.36 | 1,161,133 |
| Jun 26 2024 | 45.49 | -0.30 | -0.66% | 45.52 | 45.57 | 45.27 | 931,602 |
| Jun 25 2024 | 45.79 | -0.22 | -0.48% | 45.79 | 45.89 | 45.4525 | 1,378,291 |
| Jun 24 2024 | 46.01 | 0.89 | 1.97% | 45.60 | 46.05 | 45.39 | 1,725,488 |
| Jun 21 2024 | 45.12 | -0.18 | -0.40% | 45.25 | 45.63 | 45.09 | 2,037,608 |
| Jun 20 2024 | 45.30 | -0.95 | -2.05% | 46.44 | 46.44 | 45.28 | 1,824,011 |
| Jun 18 2024 | 46.25 | -0.13 | -0.28% | 46.43 | 46.65 | 46.075 | 2,907,314 |
| Jun 17 2024 | 46.38 | 0.03 | 0.06% | 46.20 | 46.42 | 46.08 | 1,954,871 |
| Jun 14 2024 | 46.35 | -0.69 | -1.47% | 46.63 | 46.64 | 46.07 | 1,292,037 |
| Jun 13 2024 | 47.04 | -0.30 | -0.63% | 47.52 | 47.52 | 46.83 | 1,229,329 |
| Jun 12 2024 | 47.34 | 1.02 | 2.20% | 46.89 | 47.55 | 46.89 | 1,676,384 |
| Jun 11 2024 | 46.32 | -0.08 | -0.17% | 46.31 | 46.435 | 45.96 | 1,127,392 |
| Jun 10 2024 | 46.40 | -0.56 | -1.19% | 46.81 | 46.88 | 46.35 | 1,657,830 |
| Jun 07 2024 | 46.96 | -0.37 | -0.78% | 47.00 | 47.25 | 46.89 | 1,504,132 |
| Jun 06 2024 | 47.33 | -0.15 | -0.32% | 47.48 | 47.54 | 47.145 | 1,572,568 |
| Jun 05 2024 | 47.48 | 0.27 | 0.57% | 47.39 | 47.50 | 47.09 | 1,346,619 |
| Jun 04 2024 | 47.21 | -0.02 | -0.04% | 47.00 | 47.28 | 46.625 | 1,604,166 |
| Jun 03 2024 | 47.23 | -0.10 | -0.21% | 47.33 | 47.62 | 46.66 | 1,918,019 |
| May 31 2024 | 47.33 | 0.47 | 1.00% | 47.10 | 47.35 | 46.59 | 2,430,367 |
| May 30 2024 | 46.86 | 0.55 | 1.19% | 46.48 | 47.03 | 46.47 | 3,710,309 |
| May 29 2024 | 46.31 | -1.36 | -2.85% | 47.11 | 47.11 | 46.29 | 2,105,189 |
| May 28 2024 | 47.67 | -0.11 | -0.23% | 47.69 | 48.45 | 47.555 | 2,654,312 |
| May 24 2024 | 47.78 | 0.51 | 1.08% | 47.42 | 47.91 | 47.42 | 1,906,279 |
| May 23 2024 | 47.27 | -0.34 | -0.71% | 47.87 | 48.06 | 47.05 | 1,707,313 |
| May 22 2024 | 47.61 | -0.92 | -1.90% | 48.31 | 48.31 | 47.52 | 1,503,055 |
| May 21 2024 | 48.53 | 0.48 | 1.00% | 48.03 | 48.59 | 48.03 | 1,240,355 |
| 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 |
