Home > Quotes > BNS > Historical Prices

Historical Stock Prices

BNS 
$57.08
*  
0.21
  negative  
0.37%
Get BNS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 56.43 57.23 56.27 57.08 677,064
05/16/2013 57.33 57.89 57.1 57.29 367,845
05/15/2013 57.65 57.82 56.8 57.2 893,413
05/14/2013 58.25 58.35 57.7 57.71 533,757
05/13/2013 58.55 58.68 58.01 58.35 430,352
05/10/2013 58.44 58.5191 58.02 58.41 326,022
05/09/2013 59.2 59.38 58.4 58.58 400,070
05/08/2013 58.84 59.23 58.7 59.21 359,573
05/07/2013 58.38 58.95 58.36 58.76 330,815
05/06/2013 58.17 58.34 57.92 58.25 328,310
05/03/2013 58.37 58.46 57.93 57.99 288,253
05/02/2013 58.05 58.05 58.05 58.05 452,246
05/01/2013 57.69 57.85 57.04 57.37 394,722
04/30/2013 56.97 57.85 56.44 57.64 790,255
04/29/2013 56.3 57 56.05 56.85 414,829
04/26/2013 55.63 56.26 55.5451 55.97 393,875
04/25/2013 55.86 55.89 55.5256 55.77 396,700
04/24/2013 55.33 55.58 54.87 55.53 587,865
04/23/2013 55.55 55.65 55.07 55.2 566,765
04/22/2013 55.71 55.73 55.214 55.27 426,277
04/19/2013 55.24 55.53 55.04 55.48 505,176
04/18/2013 55.84 55.9 55.18 55.37 385,987
04/17/2013 56.07 56.25 55.29 55.44 522,287
04/16/2013 55.93 56.57 55.59 56.49 392,425
04/15/2013 56.54 56.75 55.43 55.46 456,628
04/12/2013 57.1 57.39 56.75 56.96 294,390
04/11/2013 57.84 57.91 57.15 57.28 337,034
04/10/2013 56.85 57.82 56.68 57.52 495,631
04/09/2013 56.39 56.94 56.12 56.45 413,938
04/08/2013 55.92 56.12 55.36 56.12 488,421
04/05/2013 56 56.26 55.23 55.97 638,618
04/04/2013 57.24 57.3 56.52 57 515,989
04/03/2013 58.28 58.32 57.05 57.21 472,430
04/02/2013 58.2 58.33 58.01 58.23 284,155
04/01/2013 58.11 58.32 57.86 58 296,292
03/28/2013 57.78 58.32 57.3 58.27 745,879
03/27/2013 58.62 58.62 58.1 58.42 417,595
03/26/2013 58.64 58.8 58.43 58.59 417,055
03/25/2013 58.52 58.63 57.98 58.22 414,375
03/22/2013 57.76 58.45 57.69 58.13 349,502
03/21/2013 58.06 58.08 57.39 57.68 444,146
03/20/2013 58.38 58.42 57.61 58.06 606,613
03/19/2013 58.36 58.54 57.94 58.09 504,873
03/18/2013 58.73 58.84 58.45 58.48 390,205
03/15/2013 58.93 59.3 58.68 59.18 648,793
03/14/2013 58.54 58.91 57.98 58.86 574,376
03/13/2013 59.14 59.17 58.02 58.48 780,667
03/12/2013 59.1 59.38 58.7822 59.14 1,628,657
03/11/2013 59 59.2 58.864 59.04 357,022
03/08/2013 59.41 59.51 58.51 59.02 358,035
03/07/2013 59.42 59.47 58.82 59.02 388,045
03/06/2013 59.87 60.11 59.14 59.23 648,740
03/05/2013 59.84 60.23 59.6 59.65 472,136
03/04/2013 59.45 59.57 58.9 59.23 405,835
03/01/2013 59.41 59.74 59.11 59.52 358,149
02/28/2013 59.01 59.6 58.856 59.44 619,027
02/27/2013 58.76 59.24 58.41 59.23 340,226
02/26/2013 58.68 59.07 58.36 58.98 344,708
02/25/2013 59.19 59.57 58.52 58.55 363,062
02/22/2013 58.51 59.2 58.36 59.12 276,988
02/21/2013 58.8 59.13 58.411 58.8 447,498
02/20/2013 58.36 59.111 58.3 58.92 624,332
02/19/2013 58.08 58.53 58 58.48 245,802
02/15/2013 58.37 58.51 58.08 58.14 276,341
02/14/2013 58.62 58.73 58.28 58.68 265,280
02/13/2013 58.57 58.76 58.45 58.71 185,452
02/12/2013 58.54 58.81 58.376 58.4 310,077
02/11/2013 58.51 58.6828 58.32 58.58 225,644
02/08/2013 58.7 59.12 58.64 58.78 226,804
02/07/2013 59.12 59.2972 58.69 58.9 231,451
02/06/2013 58.71 59.37 58.71 59.12 324,638
02/05/2013 58.68 58.95 58.5976 58.81 223,738
02/04/2013 58.85 58.98 58.48 58.69 305,185
02/01/2013 58.93 59.16 58.83 59.07 250,698
01/31/2013 58.69 59.05 58.328 58.87 428,291
01/30/2013 58.72 58.89 58.56 58.8 254,404
01/29/2013 58.58 59.01 58.511 58.81 264,249
01/28/2013 58.22 58.78 58.05 58.59 358,731
01/25/2013 58.27 58.41 57.97 58.13 290,606
01/24/2013 58.16 58.37 58.12 58.37 354,663
01/23/2013 58.7 58.79 58.06 58.26 313,276
01/22/2013 58.78 58.86 58.34 58.86 339,449
01/18/2013 58.06 58.55 58 58.36 250,827
01/17/2013 58.36 58.36 58.13 58.25 255,103
01/16/2013 58.29 58.35 58.1 58.25 214,667
01/15/2013 58.25 58.62 58.145 58.62 248,339
01/14/2013 58.58 58.6 58.14 58.57 262,979
01/11/2013 58.65 58.73 58.22 58.52 292,301
01/10/2013 58.48 58.77 58.21 58.43 345,409
01/09/2013 58.62 58.66 58.01 58.34 581,051
01/08/2013 58.48 58.71 58.171 58.54 357,433
01/07/2013 58.3 58.57 57.85 58.48 2,405,201
01/04/2013 58.14 58.5 58.12 58.38 317,682
01/03/2013 58.44 58.56 57.73 58.05 454,247
01/02/2013 59.04 59.18 58.18 58.38 455,766
12/31/2012 57.58 58.04 57.358 57.88 471,462
12/28/2012 58.06 58.13 57.53 57.6 332,954
12/27/2012 58.67 59.18 58.53 58.82 404,665
12/26/2012 58.85 59 58.37 58.51 278,418
12/24/2012 58.65 59.12 58.63 58.85 241,371
12/21/2012 58.46 58.76 58.03 58.59 370,201
12/20/2012 58.61 58.77 58.19 58.77 358,898
12/19/2012 58.22 58.94 58.06 58.6 2,386,849
12/18/2012 57.55 58.38 57.49 58.22 378,715
12/17/2012 57.65 57.8699 57.3172 57.59 335,283
12/14/2012 57.65 57.8 57.36 57.42 239,522
12/13/2012 57.67 57.8 57.46 57.69 248,282
12/12/2012 57.27 57.85 57.19 57.73 431,948
12/11/2012 56.84 57.35 56.74 57.29 443,982
12/10/2012 56.42 56.81 56.4 56.72 283,552
12/07/2012 56.41 56.61 56.06 56.06 418,334
12/06/2012 56.43 56.5 55.75 56.07 343,284
12/05/2012 56.31 56.56 56.114 56.32 291,211
12/04/2012 55.99 56.28 55.89 56.17 451,984
12/03/2012 56.23 56.35 55.55 55.91 327,539
11/30/2012 55.67 56.14 55.54 55.74 1,726,399
11/29/2012 55.31 55.71 55.25 55.64 265,786
11/28/2012 54.5 55.18 54.39 55.15 257,552
11/27/2012 55.13 55.25 54.73 54.77 195,955
11/26/2012 54.78 55 54.66 54.95 250,646
11/23/2012 54.76 55.09 54.53 54.95 152,263
11/21/2012 53.89 54.45 53.79 54.45 246,503
11/20/2012 53.66 53.98 53.38 53.93 329,517
11/19/2012 53.68 53.76 53.4 53.63 329,186
11/16/2012 52.77 53.04 52.19 52.92 408,842
11/15/2012 53.01 53.21 52.35 52.72 372,323
11/14/2012 53.82 53.82 52.92 53.02 423,485
11/13/2012 53.64 54.1 53.53 53.76 213,087
11/12/2012 54.08 54.25 53.94 54.02 195,662
11/09/2012 53.35 54.0965 53.24 53.71 392,037
11/08/2012 54.08 54.17 53.38 53.46 359,871
11/07/2012 54.68 54.71 53.95 54.07 362,182
11/06/2012 54.81 55.02 54.63 54.86 201,358
11/05/2012 54.72 55.08 54.44 54.67 379,976
11/02/2012 55.16 55.19 54.57 54.86 350,684
11/01/2012 54.44 55.045 54.25 54.83 292,484
10/31/2012 54.22 54.6599 54.16 54.38 373,195
10/26/2012 53.92 54.13 53.81 53.84 316,617
10/25/2012 54.18 54.44 53.8511 54.04 319,065
10/24/2012 54.38 54.38 53.68 53.86 383,723
10/23/2012 54.31 54.31 53.68 54 431,459
10/22/2012 54.45 54.54 54.13 54.54 401,906
10/19/2012 54.99 55.03 54.35 54.63 397,453
10/18/2012 55.37 55.6 55.1 55.34 291,493
10/17/2012 55.05 55.51 54.98 55.51 338,131
10/16/2012 54.69 54.94 54.51 54.76 375,648
10/15/2012 54.49 54.95 54.38 54.57 386,784
10/12/2012 54.5 54.68 54.044 54.26 259,964
10/11/2012 54.84 54.92 54.56 54.65 257,516
10/10/2012 54.74 54.86 54.26 54.39 333,125
10/09/2012 55.3 55.34 54.73 54.92 276,005
10/08/2012 55.08 55.24 54.9199 55.11 134,343
10/05/2012 55.72 55.83 55.1 55.26 329,406
10/04/2012 54.86 55.36 54.81 55.24 246,368
10/03/2012 54.79 54.85 54.47 54.53 268,849
10/02/2012 55.2 55.25 54.63 54.78 290,621
10/01/2012 55.1 55.51 54.68 54.89 395,729
09/28/2012 55.1 55.13 54.42 54.82 604,240
09/27/2012 55.18 56.1125 55.08 55.86 643,104
09/26/2012 55.06 55.2 54.76 54.83 427,902
09/25/2012 55.56 55.96 55.17 55.22 546,377
09/24/2012 55.01 55.5199 54.63 55.33 480,306
09/21/2012 54.9 55.28 54.86 55.23 498,881
09/20/2012 54.61 54.8 54.1857 54.77 308,485
09/19/2012 54.92 55.11 54.79 54.92 253,647
09/18/2012 54.96 55.04 54.68 54.84 305,646
09/17/2012 55.27 55.5 54.9 55.01 336,158
09/14/2012 55.5 55.8 55.18 55.21 468,643
09/13/2012 54.56 55.34 54.26 55.14 459,655
09/12/2012 54.53 54.75 54.4799 54.51 342,962
09/11/2012 54.37 54.55 54.28 54.45 386,980
09/10/2012 53.9 54.25 53.9 54.06 382,571
09/07/2012 53.94 54.07 53.81 53.97 411,804
09/06/2012 53.34 53.93 53.34 53.81 428,254
09/05/2012 52.8 53.04 51.7518 52.9 455,039
09/04/2012 53.03 53.1 52.64 53.01 559,134
08/31/2012 53 53.28 52.68 53.03 646,273
08/30/2012 52.87 53.03 52.43 52.69 854,080
08/29/2012 53.65 54.22 53.59 54.16 930,366
08/28/2012 54.2 54.42 53.43 53.46 579,316
08/27/2012 53.23 53.6 53.09 53.34 433,421
08/24/2012 52.86 53.21 52.86 52.98 590,830
08/23/2012 53.17 53.17 52.74 52.83 429,198
08/22/2012 53.59 53.63 53.18 53.24 612,165
08/21/2012 54.12 54.45 53.87 53.87 352,764
08/20/2012 53.85 54.03 53.47 53.85 327,007
08/17/2012 53.42 53.86 53.36 53.86 361,929
08/16/2012 53.01 53.49 52.79 53.41 652,651
08/15/2012 52.55 52.98 52.4 52.92 854,487
08/14/2012 52.51 52.76 52.26 52.49 319,646
08/13/2012 52.4 52.51 51.69 52.24 413,925
08/10/2012 51.89 52.59 51.81 52.53 371,102
08/09/2012 52.31 52.61 52.22 52.42 240,820
08/08/2012 52.87 52.9 52.18 52.3 524,477
08/07/2012 52.8 52.96 52.17 52.84 511,283
08/06/2012 52 52.23 51.79 51.84 157,316
08/03/2012 51.86 52.23 51.7 51.82 625,480
08/02/2012 51.46 51.68 50.86 51.02 654,785
08/01/2012 52.35 52.55 51.67 51.72 704,207
07/31/2012 52.21 52.51 52.02 52.19 581,731
07/30/2012 51.86 52.2 51.81 52.04 385,710
07/27/2012 51.37 52.13 51.14 51.77 630,224
07/26/2012 50.5 50.96 50.23 50.77 447,322
07/25/2012 50.27 50.27 49.51 49.83 621,962
07/24/2012 50.49 50.66 49.7 50.12 363,080
07/23/2012 50.66 50.77 49.89 50.56 506,295
07/20/2012 51.76 51.86 51.392 51.49 353,490
07/19/2012 52.02 52.31 51.94 52.17 398,613
07/18/2012 51.41 51.98 51.31 51.7 279,236
07/17/2012 51.57 51.66 51.07 51.43 460,274
07/16/2012 51.35 51.49 51.03 51.32 357,091
07/13/2012 51.68 51.93 51.263 51.49 453,609
07/12/2012 51.6 51.62 51.05 51.43 418,523
07/11/2012 51.42 52.12 51.27 51.98 508,615
07/10/2012 52.09 52.46 50.95 51.39 460,612
07/09/2012 51.83 52.03 51.39 51.94 322,859
07/06/2012 52.71 52.75 51.78 51.94 368,681
07/05/2012 53.03 53.32 52.8 53.09 566,854
07/03/2012 52.15 52.99 51.87 52.95 419,796
07/02/2012 51.71 51.76 51.39 51.72 172,192
06/29/2012 51.9 51.91 51.34 51.79 564,588
06/28/2012 51.21 51.33 50.58 51.03 703,932
06/27/2012 51.36 51.69 51 51.67 412,319
06/26/2012 51.05 51.37 50.52 51.3 437,391
06/25/2012 51.24 51.32 50.54 50.96 459,101
06/22/2012 51.03 51.9 50.93 51.65 518,980
06/21/2012 51.93 52.45 50.78 50.95 597,666
06/20/2012 52.31 52.49 51.56 52.26 538,984
06/19/2012 50.76 52.16 50.69 52.12 608,532
06/18/2012 50.74 51.08 50.23 50.36 555,661
06/15/2012 50.86 51.2 50.6 50.92 702,307
06/14/2012 50.62 50.87 50.34 50.76 440,265
06/13/2012 49.98 51.05 49.93 50.46 562,625
06/12/2012 50.21 50.6 49.82 50.24 700,299
06/11/2012 51.11 51.2 49.76 49.88 642,978
06/08/2012 50.94 51.17 50.37 50.62 520,165
06/07/2012 51.48 51.7 51.07 51.37 536,932
06/06/2012 50.22 50.8 50.17 50.8 469,103
06/05/2012 49.23 50.08 49.22 49.85 492,042
06/04/2012 49.5 49.66 48.45 49.31 643,297
06/01/2012 50.4 50.76 49.2838 49.46 792,106
05/31/2012 50.82 51.43 50.17 51.06 1,034,573
05/30/2012 50.39 50.87 50.02 50.62 528,613
05/29/2012 50.33 51.15 50.32 50.84 1,184,889
05/25/2012 49.78 49.78 49.03 49.49 1,008,822
05/24/2012 50.57 50.65 49.4 50.07 767,544
05/23/2012 50.23 50.62 49.41 50.48 616,103
05/22/2012 50.86 51.1 50.22 50.52 618,862
05/21/2012 50.17 50.91 50.11 50.88 204,582
05/18/2012 50.95 50.98 49.9 50.09 610,867
05/17/2012 51.7 51.75 50.66 50.75 636,232
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.