Historical Stock Prices

BNS 
$65.36
*  
1.25
1.88%
Get BNS Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 66.77 66.84 65.18 65.36 740,556
09/18/2014 66.68 66.87 66.48 66.61 269,864
09/17/2014 66.72 66.79 66.18 66.28 301,695
09/16/2014 66.15 66.82 66.02 66.65 414,024
09/15/2014 65.8 66.1 65.59 66.06 233,269
09/12/2014 65.67 66.12 65.54 65.79 372,538
09/11/2014 65.73 66.13 65.65 65.83 313,790
09/10/2014 65.82 66.26 65.74 66.17 309,865
09/09/2014 65.31 65.92 65 65.82 416,026
09/08/2014 66.06 66.2 65.36 65.5 306,663
09/05/2014 66.23 66.38 65.93 66.31 338,699
09/04/2014 66.63 66.79 66.13 66.31 238,753
09/03/2014 66.37 66.65 66.18 66.3 516,678
09/02/2014 66 66.21 65.82 66.11 333,273
08/29/2014 66.1 66.402 65.72 66.22 387,243
08/28/2014 66.31 66.41 65.831 66.13 423,014
08/27/2014 66.52 66.64 65.7 66.62 804,485
08/26/2014 67.3 67.31 66.1 66.17 906,086
08/25/2014 67.08 67.75 66.94 67.55 382,000
08/22/2014 67.62 67.68 66.99 67.14 281,371
08/21/2014 67.1 67.66 67.1 67.43 254,035
08/20/2014 66.69 67.11 66.635 66.96 290,940
08/19/2014 66.74 66.98 66.5401 66.87 316,990
08/18/2014 66.62 66.98 66.51 66.65 230,065
08/15/2014 67 67.1 65.81 66.46 329,186
08/14/2014 66.39 66.73 66.39 66.68 196,364
08/13/2014 66.48 66.5 66.04 66.24 196,697
08/12/2014 65.98 66.35 65.76 66.17 318,489
08/11/2014 65.29 66.17 65.26 65.96 292,915
08/08/2014 65.78 65.875 64.94 65.22 623,539
08/07/2014 66.77 66.83 65.56 66.09 485,805
08/06/2014 66.5 66.96 66.43 66.78 352,009
08/05/2014 67.34 67.34 66.56 66.83 519,529
08/04/2014 67.39 67.78 67.07 67.66 148,028
08/01/2014 67.82 67.9 66.68 67.24 392,939
07/31/2014 68.1 68.71 67.68 67.9 472,466
07/30/2014 68.08 68.29 67.85 68.24 301,528
07/29/2014 68.41 68.61 67.99 68.01 213,050
07/28/2014 68.06 68.47 67.92 68.33 235,152
07/25/2014 68.18 68.52 67.97 68.02 240,833
07/24/2014 68.21 68.324 67.9001 68.2 173,308
07/23/2014 68.37 68.37 67.91 68.09 212,387
07/22/2014 67.92 68.33 67.71 68.3 220,168
07/21/2014 67.84 67.92 67.54 67.87 212,574
07/18/2014 67.82 68.18 67.78 67.99 183,658
07/17/2014 67.97 68.02 67.64 67.74 250,041
07/16/2014 67.76 68.52 67.69 68.13 354,767
07/15/2014 67.49 67.91 67.49 67.66 254,369
07/14/2014 67.31 67.65 67.26 67.64 312,673
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
04/10/2014 59.41 59.43 58.71 58.75 273,144
04/09/2014 59.31 59.742 59.31 59.68 210,493
04/08/2014 59.09 59.53 58.93 59.4 335,249
04/07/2014 58.84 58.98 58.7 58.87 388,135
04/04/2014 59.16 59.27 58.93 59.09 384,861
04/03/2014 58.88 58.95 58.57 58.76 173,428
04/02/2014 58.64 58.916 58.46 58.77 452,819
04/01/2014 58.14 58.82 58.06 58.68 368,767
03/31/2014 57.82 58.29 57.81 58.02 358,793
03/28/2014 57.67 57.806 57.42 57.54 287,505
03/27/2014 58.43 58.47 57.9 58.21 362,023
03/26/2014 58.17 58.38 58.05 58.31 285,588
03/25/2014 58.23 58.27 57.94 58.13 353,057
03/24/2014 58.02 58.26 57.66 58 351,338
03/21/2014 57.79 58.0399 57.67 57.95 406,833
03/20/2014 57.46 57.6899 57.18 57.63 382,964
03/19/2014 58.1 58.13 57.25 57.48 475,485
03/18/2014 58.34 58.68 58.14 58.23 415,329
03/17/2014 58.2 58.43 58.11 58.27 223,320
03/14/2014 58.18 58.32 57.86 57.98 307,162
03/13/2014 58.94 58.98 58.12 58.43 424,257
03/12/2014 58.01 58.61 57.92 58.59 342,207
03/11/2014 57.69 58.47 57.5 58.35 545,341
03/10/2014 57.27 57.77 57.17 57.69 295,037
03/07/2014 57.73 57.78 57.25 57.36 317,057
03/06/2014 58.01 58.284 57.96 58.02 271,153
03/05/2014 57.25 57.74 56.94 57.68 378,187
03/04/2014 57.16 57.366 56.47 56.88 646,097
03/03/2014 56.6 57.05 56.37 56.87 524,275
02/28/2014 57.42 57.7696 57.2 57.23 631,169
02/27/2014 57.07 57.27 56.85 57.11 535,737
02/26/2014 57.27 57.39 56.96 56.99 233,934
02/25/2014 57.42 57.5499 57.155 57.25 269,514
02/24/2014 57.23 57.55 57.22 57.38 408,394
02/21/2014 57.3 57.46 56.89 56.9 366,869
02/20/2014 57.51 57.74 57.36 57.56 324,395
02/19/2014 57.45 57.7499 57.34 57.46 434,093
02/18/2014 57.95 58.14 57.64 57.86 381,918
02/14/2014 57.5 58.02 57.31 57.62 342,254
02/13/2014 56.61 57.57 56.5 57.53 408,753
02/12/2014 56.7 57.02 56.58 56.67 383,660
02/11/2014 55.89 56.65 55.85 56.32 394,453
02/10/2014 55.95 56.03 55.4186 55.82 464,512
02/07/2014 56.49 56.6 55.84 55.92 527,685
02/06/2014 55.06 56.29 54.86 56.03 699,100
02/05/2014 54.3 55.12 53.94 54.96 679,185
02/04/2014 54.67 54.98 54.26 54.36 498,956
02/03/2014 55.1 55.2 54.17 54.51 670,031
01/31/2014 54.61 54.98 54.03 54.84 509,389
01/30/2014 55.23 55.4168 55.01 55.31 601,145
01/29/2014 55.33 55.429 54.66 54.89 706,154
01/28/2014 55.4 55.68 54.79 55.5 656,538
01/27/2014 56.74 56.98 55.01 55.5 1,193,409
01/24/2014 57.67 57.9 56.87 56.89 509,685
01/23/2014 57.81 58 57.44 57.9 409,824
01/22/2014 59.08 59.1 58.11 58.28 518,342
01/21/2014 59.31 59.8 58.99 59.01 610,813
01/17/2014 58.04 58.3 57.9 58.19 374,868
01/16/2014 58.44 58.44 58.05 58.22 409,379
01/15/2014 58.37 58.57 58.03 58.22 362,484
01/14/2014 59.07 59.1 58.17 58.23 491,519
01/13/2014 59.18 59.42 59.04 59.2 535,111
01/10/2014 59.23 59.24 58.8 59.1 353,745
01/09/2014 59.5 59.7363 59.054 59.45 442,944
01/08/2014 59.77 59.84 59.33 59.63 540,698
01/07/2014 60.61 60.8199 59.87 59.89 547,561
01/06/2014 61.34 61.36 60.48 60.75 427,311
01/03/2014 61.49 61.69 61.06 61.5 351,091
01/02/2014 62.55 62.75 61.94 61.98 425,788
12/31/2013 62.35 62.67 62.35 62.55 202,475
12/30/2013 61.61 62.2 61.51 62.17 232,727
12/27/2013 61.76 61.9 61.48 61.65 322,184
12/26/2013 61.9 61.91 61.5 61.76 154,064
12/24/2013 61.52 61.89 61.49 61.71 219,011
12/23/2013 61.46 61.7 61.21 61.48 385,168
12/20/2013 60.18 60.94 60.17 60.88 440,940
12/19/2013 60.01 60.28 59.87 60.21 503,547
12/18/2013 59.7 60.41 59.51 60.03 462,839
12/17/2013 59.92 60.1 59.61 59.7 370,346
12/16/2013 59.72 60.14 59.64 59.83 347,790
12/13/2013 59.17 59.52 58.82 59.38 335,388
12/12/2013 59.25 59.66 58.86 59.18 474,195
12/11/2013 60.08 60.2 59.32 59.66 441,830
12/10/2013 60.51 60.51 59.94 60.16 342,862
12/09/2013 60.17 60.7613 60.17 60.45 501,398
12/06/2013 59.22 60.23 59.04 60.04 717,458
12/05/2013 59.21 59.64 58.73 59.58 826,433
12/04/2013 59.84 59.97 59.23 59.61 599,525
12/03/2013 61.04 61.09 59.7131 60.24 623,206
12/02/2013 61.25 61.67 61 61.4 515,287
11/29/2013 61.62 62.14 61.4 61.57 219,129
11/27/2013 61.81 62.12 61.64 61.73 334,640
11/26/2013 63.01 63.04 61.82 62.11 885,690
11/25/2013 62.87 63.23 62.85 63.02 217,721
11/22/2013 62.62 63.02 62.53 62.93 201,335
11/21/2013 63.18 63.41 62.63 62.66 407,942
11/20/2013 63.24 63.3917 62.9 63.34 557,044
11/19/2013 63.14 63.2748 62.88 63 302,178
11/18/2013 63.06 63.5 62.91 63.26 315,265
11/15/2013 62.64 62.91 62.64 62.85 288,429
11/14/2013 62.15 62.7 61.75 62.61 484,491
11/13/2013 61.15 62.12 61.09 62.04 441,769
11/12/2013 61.39 61.6 61.29 61.41 630,587
11/11/2013 61.38 61.67 61.14 61.48 485,572
11/08/2013 60.7 61.5 60.7 61.33 581,700
11/07/2013 61.47 61.53 60.77 60.89 501,148
11/06/2013 61.08 61.41 60.94 61.31 472,181
11/05/2013 60.7 60.8 60.13 60.77 466,878
11/04/2013 61.23 61.38 60.76 60.85 197,337
11/01/2013 60.99 61.33 60.92 61.07 291,503
10/31/2013 60.82 61.42 60.77 60.77 331,979
10/30/2013 61.03 61.05 60.34 60.56 280,980
10/29/2013 60.45 61.03 60.39 60.68 409,460
10/28/2013 60.03 60.35 59.79 60.19 386,247
10/25/2013 59.38 59.85 59.28 59.69 269,273
10/24/2013 59.73 59.95 59.52 59.57 360,846
10/23/2013 60.5 60.77 59.69 59.85 627,347
10/22/2013 60.5 60.94 60.5 60.76 499,494
10/21/2013 59.83 60.39 59.63 60.2 544,231
10/18/2013 59.32 60.25 59.23 59.76 647,265
10/17/2013 58.26 59.19 58.19 59.11 511,955
10/16/2013 57.91 58.27 57.77 58.19 296,782
10/15/2013 57.93 57.93 57.44 57.84 318,515
10/14/2013 57.77 58.036 57.616 57.9 139,257
10/11/2013 57.66 57.94 57.61 57.83 220,176
10/10/2013 57.1 57.66 57 57.47 369,797
10/09/2013 56.66 57.08 56.58 56.74 290,281
10/08/2013 57.09 57.24 56.53 56.74 303,560
10/07/2013 56.82 57.3695 56.75 57.14 455,857
10/04/2013 57.12 57.33 56.91 57.31 205,604
10/03/2013 57.28 57.61 57 57.18 405,122
10/02/2013 57.18 57.34 57.075 57.26 274,334
10/01/2013 57.29 57.7 57.26 57.55 306,835
09/30/2013 57.1 57.81 56.89 57.31 525,449
09/27/2013 57.22 57.44 57.09 57.38 289,656
09/26/2013 57.91 58.09 57.81 57.92 388,919
09/25/2013 57.97 58.25 57.67 57.8 258,089
09/24/2013 57.83 58.06 57.76 57.94 264,511
09/23/2013 57.66 57.92 57.5 57.84 351,936
09/20/2013 58.15 58.15 57.52 57.57 388,018
09/19/2013 58.55 58.55 57.94 58.05 415,810
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?