BNS(BNS)
BNS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $87.43 | $88.56 | $87.39 | $88.45 | 905,500 |
| 10/8/2026 | $86.50 | $88.28 | $86.42 | $87.59 | 1.50M |
| 10/7/2026 | $89.11 | $89.19 | $87.12 | $87.23 | 1.36M |
| 10/6/2026 | $89.72 | $90.54 | $89.68 | $90.22 | 5.29M |
| 10/5/2026 | $91.10 | $91.19 | $90.24 | $90.28 | 5.79M |
| 10/2/2026 | $91.05 | $91.66 | $90.46 | $91.19 | 1.02M |
| 10/1/2026 | $90.55 | $90.80 | $88.95 | $90.67 | 2.15M |
| 9/30/2026 | $92.44 | $92.58 | $90.82 | $90.84 | 1.97M |
| 9/29/2026 | $92.40 | $92.85 | $91.83 | $92.47 | 5.50M |
| 9/28/2026 | $93.13 | $93.71 | $92.57 | $92.75 | 1.03M |
| 9/25/2026 | $93.79 | $93.79 | $92.53 | $93.48 | 1.67M |
| 9/24/2026 | $91.81 | $92.54 | $91.41 | $92.23 | 815,807 |
| 9/23/2026 | $93.50 | $94.21 | $92.15 | $92.25 | 1.49M |
| 9/22/2026 | $95.44 | $95.74 | $93.98 | $94.06 | 1.71M |
| 9/21/2026 | $94.75 | $95.58 | $94.29 | $95.35 | 981,100 |
| 9/18/2026 | $93.55 | $94.22 | $93.42 | $94.07 | 989,900 |
| 9/17/2026 | $93.75 | $94.35 | $93.05 | $94.10 | 1.16M |
| 9/16/2026 | $93.35 | $94.17 | $91.79 | $92.96 | 1.61M |
| 9/15/2026 | $92.98 | $93.50 | $92.33 | $93.28 | 1.52M |
| 9/14/2026 | $92.75 | $93.78 | $92.44 | $93.43 | 1.96M |
| 9/11/2026 | $94.02 | $94.02 | $92.52 | $93.45 | 2.39M |
| 9/10/2026 | $92.02 | $92.86 | $91.72 | $92.84 | 1.21M |
| 9/9/2026 | $92.28 | $92.86 | $91.60 | $92.11 | 4.02M |
| 9/8/2026 | $93.53 | $94.19 | $92.77 | $92.84 | 3.00M |
| 9/4/2026 | $94.43 | $95.05 | $93.53 | $93.82 | 1.10M |
| 9/3/2026 | $94.00 | $95.34 | $93.66 | $94.92 | 1.43M |
| 9/2/2026 | $91.72 | $93.39 | $91.45 | $93.31 | 1.50M |
| 9/1/2026 | $91.58 | $92.13 | $90.84 | $91.19 | 1.98M |
| 8/31/2026 | $92.59 | $93.03 | $91.42 | $91.66 | 1.66M |
| 8/28/2026 | $93.30 | $94.08 | $91.83 | $92.39 | 1.46M |
| 8/27/2026 | $93.52 | $93.80 | $92.22 | $92.93 | 2.98M |
| 8/26/2026 | $92.65 | $94.96 | $92.34 | $93.59 | 4.13M |
| 8/25/2026 | $88.94 | $93.44 | $88.46 | $93.10 | 4.25M |
| 8/24/2026 | $87.41 | $87.41 | $85.97 | $86.86 | 2.40M |
| 8/21/2026 | $87.50 | $88.24 | $87.04 | $87.57 | 1.26M |
| 8/20/2026 | $87.74 | $87.75 | $86.06 | $86.44 | 1.50M |
| 8/19/2026 | $90.63 | $90.99 | $87.68 | $87.69 | 2.20M |
| 8/18/2026 | $91.26 | $91.32 | $89.50 | $90.13 | 1.31M |
| 8/17/2026 | $91.58 | $92.04 | $91.29 | $91.35 | 971,945 |
| 8/14/2026 | $90.81 | $91.55 | $90.78 | $91.54 | 1.02M |
| 8/13/2026 | $90.50 | $90.89 | $89.96 | $90.65 | 1.36M |
| 8/12/2026 | $89.50 | $90.40 | $89.12 | $90.33 | 2.76M |
| 8/11/2026 | $88.70 | $89.45 | $88.68 | $88.86 | 1.71M |
| 8/10/2026 | $88.67 | $89.39 | $88.51 | $88.56 | 3.39M |
| 8/7/2026 | $88.74 | $88.97 | $88.09 | $88.85 | 1.39M |
| 8/6/2026 | $88.87 | $89.31 | $88.05 | $88.32 | 1.29M |
| 8/5/2026 | $87.43 | $88.83 | $87.31 | $88.55 | 2.96M |
| 8/4/2026 | $88.34 | $88.34 | $87.04 | $87.13 | 4.18M |
| 8/3/2026 | $88.06 | $88.57 | $87.56 | $88.30 | 2.05M |
| 7/31/2026 | $87.94 | $88.34 | $87.54 | $87.77 | 2.39M |
| 7/30/2026 | $86.95 | $87.96 | $86.83 | $87.84 | 1.67M |
| 7/29/2026 | $88.26 | $88.26 | $85.95 | $86.04 | 1.65M |
| 7/28/2026 | $86.69 | $88.52 | $86.22 | $88.34 | 1.61M |
| 7/27/2026 | $87.17 | $87.76 | $86.36 | $86.88 | 1.39M |
| 7/24/2026 | $86.87 | $87.32 | $86.63 | $87.00 | 1.31M |
| 7/23/2026 | $86.83 | $86.89 | $85.79 | $86.61 | 4.18M |
| 7/22/2026 | $88.24 | $88.28 | $87.12 | $87.57 | 2.41M |
| 7/21/2026 | $87.54 | $87.71 | $86.69 | $87.37 | 2.55M |
| 7/20/2026 | $89.33 | $89.70 | $86.80 | $87.06 | 3.05M |
| 7/17/2026 | $88.99 | $90.33 | $88.55 | $89.43 | 2.40M |
| 7/16/2026 | $90.15 | $90.47 | $88.94 | $89.64 | 2.17M |
| 7/15/2026 | $89.45 | $90.35 | $89.12 | $90.29 | 3.06M |
| 7/14/2026 | $88.49 | $89.72 | $88.45 | $88.99 | 1.81M |
| 7/13/2026 | $87.60 | $88.17 | $87.39 | $88.00 | 1.85M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
