Historical Stock Prices

BNS 
$67.11
*  
0.55
0.81%
Get BNS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BNS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 67.43 67.43 66.9301 67.11 336,248
07/10/2014 67.23 67.74 67.11 67.66 426,507
07/09/2014 67.37 67.98 67.14 67.67 325,629
07/08/2014 67.43 67.44 66.97 67.35 342,737
07/07/2014 67.61 67.79 67.1 67.67 318,007
07/03/2014 67.04 67.9348 66.95 67.51 282,820
07/02/2014 67.01 67.184 66.72 66.97 340,231
07/01/2014 66.93 67.24 66.8099 67.08 399,716
06/30/2014 66.93 67.24 66.8099 67.08 455,639
06/27/2014 66.88 67.41 66.81 67.39 463,076
06/26/2014 66.31 66.8899 66.22 66.79 364,673
06/25/2014 66.42 66.58 66.04 66.15 246,632
06/24/2014 66.44 66.7 66.17 66.27 308,229
06/23/2014 65.92 66.53 65.69 66.42 285,338
06/20/2014 65.84 66 65.67 66 322,768
06/19/2014 65.82 65.82 65.11 65.33 320,847
06/18/2014 65.4 65.69 65.18 65.65 401,065
06/17/2014 65.59 65.709 65.314 65.36 230,816
06/16/2014 64.92 65.84 64.91 65.56 316,231
06/13/2014 64.82 65.3 64.69 64.96 224,224
06/12/2014 64.99 64.99 64.43 64.89 257,593
06/11/2014 64.95 65.11 64.83 64.93 209,373
06/10/2014 64.84 65.0222 64.72 64.95 161,599
06/09/2014 64.55 65.09 64.53 64.84 288,530
06/06/2014 64.18 64.63 64.14 64.47 216,658
06/05/2014 64.3 64.54 63.97 64.21 346,606
06/04/2014 64.14 64.56 63.67 64.4 336,612
06/03/2014 63.87 64.69 63.77 64.36 312,866
06/02/2014 63.92 64.13 63.63 64 306,347
05/30/2014 63.72 64.42 63.62 64.2 460,661
05/29/2014 63.54 63.83 63.35 63.83 383,090
05/28/2014 63.34 63.5 62.97 63.27 209,393
05/27/2014 63.56 63.72 62.99 63.33 367,281
05/23/2014 62.6 62.65 62.32 62.51 253,058
05/22/2014 62.03 62.5565 61.92 62.33 264,870
05/21/2014 61.69 62.0572 61.65 61.9 215,896
05/20/2014 61.56 61.922 61.35 61.68 245,821
05/19/2014 61.68 62.03 61.5001 61.89 155,166
05/16/2014 61.68 62.03 61.5001 61.89 213,836
05/15/2014 61.82 62.44 61.62 62.02 509,344
05/14/2014 61.46 61.53 61.21 61.5 201,572
05/13/2014 61.46 61.46 61.17 61.38 206,330
05/12/2014 61.42 61.45 61.21 61.43 200,480
05/09/2014 61.26 61.38 61.1 61.27 137,917
05/08/2014 61.34 61.74 61.34 61.65 199,024
05/07/2014 60.98 61.2699 60.75 61.08 256,481
05/06/2014 60.97 61.1 60.73 61.07 238,196
05/05/2014 60.8 60.95 60.45 60.73 227,798
05/02/2014 60.61 61.1 60.61 60.92 265,563
05/01/2014 60.71 60.97 60.52 60.76 231,079
04/30/2014 60.15 60.95 60.13 60.78 313,657
04/29/2014 59.83 60.29 59.8 60.23 215,013
04/28/2014 59.51 59.5499 59.11 59.51 187,837
04/25/2014 59.33 59.51 58.94 59.3 267,751
04/24/2014 59.37 59.53 59.27 59.45 155,928
04/23/2014 59.33 59.44 59.07 59.26 171,325
04/22/2014 59.59 59.61 59.14 59.35 157,843
04/21/2014 59.39 59.539 59.25 59.4 171,106
04/17/2014 59.19 59.51 59.12 59.42 154,072
04/16/2014 58.94 59.21 58.79 59.12 209,272
04/15/2014 58.46 58.93 58.42 58.88 209,659
04/14/2014 58.66 58.8149 58.39 58.74 163,769
04/11/2014 58.55 58.787 58.3 58.51 214,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?