Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bns Split Corp II (TSX: BSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2015 15.00 15.00 15.00 0 -0.28(-1.83%)
Sep 22, 2015 15.99 15.99 15.28 15.28 2,027 -0.28(-1.80%)
Sep 21, 2015 15.56 15.56 15.56 15.56 548 +0.23(+1.50%)
Sep 18, 2015 15.49 15.49 15.33 15.33 1,000 -0.30(-1.92%)
Sep 17, 2015 15.62 15.68 15.57 15.63 3,566 -0.17(-1.08%)
Sep 16, 2015 15.51 15.80 15.51 15.80 850 -0.12(-0.75%)
Sep 11, 2015 15.92 15.92 15.92 0 -0.38(-2.33%)
Sep 09, 2015 16.30 16.30 16.30 0 +0.46(+2.90%)
Sep 04, 2015 15.84 15.84 15.84 0 -0.35(-2.16%)
Sep 03, 2015 16.25 16.33 16.19 16.19 1,040 +0.25(+1.57%)
Sep 01, 2015 15.94 15.94 15.94 86 -0.41(-2.51%)
Aug 31, 2015 15.75 16.35 15.75 16.35 1,100 +0.35(+2.19%)
Aug 28, 2015 16.00 16.02 16.00 16.00 1,100 +0.25(+1.59%)
Aug 27, 2015 16.28 16.28 15.75 15.75 2,100 +0.12(+0.77%)
Aug 26, 2015 15.50 15.63 15.39 15.63 4,100 +0.13(+0.84%)
Aug 25, 2015 15.41 15.52 15.40 15.50 2,900 +0.46(+3.06%)
Aug 24, 2015 15.68 15.68 15.04 15.04 2,400 -0.96(-6.00%)
Aug 21, 2015 16.17 16.17 16.00 16.00 200 -0.49(-2.97%)
Aug 20, 2015 16.49 16.49 16.49 16.49 100 -0.33(-1.96%)
Aug 19, 2015 17.17 17.17 16.82 16.82 650 -0.70(-4.00%)
Aug 18, 2015 17.74 17.74 17.28 17.52 10,500 -0.48(-2.67%)
Aug 17, 2015 18.00 18.00 18.00 18.00 1,279 +0.11(+0.61%)
Aug 13, 2015 17.89 17.89 17.89 0 -0.03(-0.17%)
Aug 12, 2015 17.93 17.93 17.92 17.92 300 -0.36(-1.97%)
Aug 11, 2015 18.28 18.28 18.28 18.28 9,500 -0.30(-1.61%)
Aug 06, 2015 18.58 18.58 18.58 0 -0.37(-1.95%)
Aug 05, 2015 19.00 19.00 18.95 18.95 5,800 +0.00(+0.00%)
Aug 04, 2015 18.89 18.95 18.89 18.95 400 -0.18(-0.94%)
Jul 31, 2015 19.13 19.13 19.13 0 +0.38(+2.03%)
Jul 30, 2015 18.75 18.75 18.75 18.75 700 +0.03(+0.16%)
Jul 29, 2015 18.35 18.72 18.35 18.72 400 +0.72(+4.00%)
Jul 28, 2015 17.92 18.00 17.92 18.00 1,300 +0.26(+1.47%)
Jul 27, 2015 18.25 18.25 17.74 17.74 700 -0.88(-4.73%)
Jul 23, 2015 18.62 18.62 18.62 0 -0.22(-1.17%)
Jul 21, 2015 18.84 18.84 18.84 0 -0.26(-1.36%)
Jul 20, 2015 19.10 19.10 19.10 19.10 100 -0.38(-1.95%)
Jul 16, 2015 19.48 19.48 19.48 0 +0.56(+2.96%)
Jul 14, 2015 18.92 18.92 18.92 0 -0.38(-1.97%)
Jul 13, 2015 19.30 19.30 19.30 19.30 200 +0.38(+2.01%)
Jul 10, 2015 18.90 18.92 18.90 18.92 450 +0.03(+0.16%)
Jul 09, 2015 19.14 19.14 18.89 18.89 200 -0.38(-1.97%)
Jun 30, 2015 19.27 19.27 19.27 0 +0.15(+0.78%)
Jun 29, 2015 19.49 19.49 19.12 19.12 950 -0.73(-3.68%)
Jun 24, 2015 19.85 19.85 19.85 60 +0.26(+1.33%)
Jun 23, 2015 19.58 19.59 19.58 19.59 1,100 +0.39(+2.03%)
Jun 18, 2015 19.20 19.20 19.20 100 -0.19(-0.98%)
Jun 17, 2015 19.39 19.39 19.39 19.39 150 +0.03(+0.15%)
Jun 15, 2015 19.36 19.36 19.36 0 -0.39(-1.97%)
Jun 09, 2015 19.75 19.75 19.75 0 -0.06(-0.30%)
Jun 03, 2015 19.81 19.81 19.81 0 -0.19(-0.95%)
Jun 01, 2015 20.00 20.00 20.00 0 +0.50(+2.56%)
May 29, 2015 19.45 19.50 19.45 19.50 715 +0.25(+1.30%)
May 21, 2015 19.25 19.25 19.25 0 +0.03(+0.16%)
May 15, 2015 19.22 19.22 19.22 0 -0.28(-1.44%)
May 14, 2015 19.50 19.50 19.50 19.50 3,500 -0.11(-0.56%)
May 13, 2015 19.61 19.61 19.61 19.61 100 -0.39(-1.95%)
Apr 29, 2015 20.00 20.00 20.00 0 -0.17(-0.84%)
Apr 27, 2015 20.17 20.17 20.17 0 +0.05(+0.25%)
Apr 24, 2015 20.12 20.12 20.12 20.12 500 +0.24(+1.21%)
Apr 20, 2015 19.88 19.88 19.88 0 +0.39(+2.00%)
Apr 15, 2015 19.49 19.49 19.49 0 +0.41(+2.15%)
Apr 13, 2015 19.08 19.08 19.08 0 +0.32(+1.71%)
Apr 08, 2015 18.76 18.76 18.76 0 -0.11(-0.58%)
Apr 07, 2015 18.87 18.87 18.87 18.87 100 +0.37(+2.00%)
Apr 02, 2015 18.50 18.50 18.50 0 +0.37(+2.04%)
Mar 25, 2015 18.13 18.13 18.13 0 -0.37(-2.00%)
Mar 24, 2015 18.50 18.50 18.50 18.50 1,000 -0.12(-0.64%)
Mar 23, 2015 18.62 18.62 18.62 18.62 100 +0.37(+2.03%)
Mar 17, 2015 18.25 18.25 18.25 59 -0.06(-0.33%)
Mar 16, 2015 18.31 18.31 18.31 18.31 100 +0.36(+2.01%)
Mar 13, 2015 17.95 17.95 17.95 17.95 500 -0.24(-1.32%)
Mar 12, 2015 18.19 18.19 18.19 18.19 200 +0.36(+2.02%)
Mar 11, 2015 17.88 18.13 17.83 17.83 2,400 -0.09(-0.50%)
Mar 10, 2015 18.63 18.63 17.92 17.92 1,130 -1.07(-5.63%)
Mar 09, 2015 18.98 18.99 18.98 18.99 2,200 +0.00(+0.00%)
Mar 06, 2015 19.00 19.00 18.99 18.99 300 -0.38(-1.96%)
Mar 03, 2015 19.37 19.37 19.37 0 -0.55(-2.76%)
Feb 27, 2015 19.92 19.92 19.92 0 -0.18(-0.90%)
Feb 26, 2015 19.50 19.50 20.10 2,380 +0.60(+3.08%)
Feb 25, 2015 19.49 19.50 19.49 19.50 600 +0.28(+1.46%)
Feb 24, 2015 19.23 19.23 19.22 19.22 1,800 -0.44(-2.24%)
Feb 20, 2015 19.66 19.66 19.66 0 -0.44(-2.19%)
Feb 18, 2015 20.10 20.10 20.10 0 +0.11(+0.55%)
Feb 13, 2015 19.99 19.99 19.99 0 +0.60(+3.09%)
Feb 12, 2015 19.39 19.39 19.39 19.39 250 +0.08(+0.41%)
Feb 11, 2015 18.86 19.36 18.86 19.31 550 -0.05(-0.26%)
Feb 10, 2015 18.86 19.36 18.86 19.36 270 +0.00(+0.00%)
Feb 09, 2015 18.86 19.36 18.86 19.36 200 +0.00(+0.00%)
Feb 06, 2015 18.85 19.36 18.85 19.36 900 +0.61(+3.25%)
Feb 04, 2015 18.75 18.75 18.75 0 +0.50(+2.74%)
Feb 03, 2015 18.25 18.25 18.25 18.25 100 +0.50(+2.82%)
Feb 02, 2015 17.75 17.75 17.75 17.75 140 -0.45(-2.47%)
Jan 29, 2015 18.20 18.20 18.20 0 -0.04(-0.22%)
Jan 27, 2015 18.24 18.24 18.24 0 -0.28(-1.51%)
Jan 26, 2015 18.52 18.52 18.52 18.52 100 +0.00(+0.00%)
Jan 23, 2015 18.52 18.52 18.52 18.52 120 +0.02(+0.11%)
Jan 22, 2015 17.97 18.50 17.97 18.50 1,100 +0.92(+5.23%)
Jan 20, 2015 17.58 17.58 17.58 0 +0.00(+0.00%)
Jan 19, 2015 17.58 17.58 17.58 17.58 100 -0.17(-0.96%)
Jan 15, 2015 17.75 17.75 17.75 0 +0.50(+2.90%)
Jan 14, 2015 17.25 17.25 17.25 17.25 100 -0.22(-1.26%)
Jan 13, 2015 17.47 17.47 17.47 17.47 300 -0.35(-1.96%)
Jan 12, 2015 18.00 18.00 18.00 17.82 887 -0.88(-4.71%)
Jan 08, 2015 18.70 18.70 18.70 0 -0.27(-1.42%)
Jan 05, 2015 18.97 18.97 18.97 0 -0.55(-2.82%)
Jan 02, 2015 19.02 19.52 19.02 19.52 200 +0.00(+0.00%)
Dec 24, 2014 19.52 19.52 19.52 0 +0.50(+2.63%)
Dec 23, 2014 19.02 19.02 19.02 19.02 100 +0.03(+0.16%)
Dec 22, 2014 18.99 19.00 18.99 18.99 1,150 +0.13(+0.69%)
Dec 18, 2014 18.86 18.86 18.86 0 +0.00(+0.00%)
Dec 17, 2014 18.36 18.86 18.36 18.86 200 +0.01(+0.05%)
Dec 16, 2014 18.86 18.85 600 +0.10(+0.53%)
Dec 11, 2014 18.75 18.75 18.75 0 -0.22(-1.16%)
Dec 10, 2014 18.98 18.98 18.97 18.97 300 -0.50(-2.57%)
Dec 08, 2014 19.47 19.47 19.47 0 -0.98(-4.79%)
Dec 05, 2014 21.45 21.45 20.45 20.45 800 -0.08(-0.39%)
Dec 04, 2014 20.54 20.54 20.53 20.53 1,300 -0.46(-2.19%)
Dec 03, 2014 21.45 21.45 20.99 20.99 988 +0.15(+0.72%)
Dec 02, 2014 20.84 20.84 20.84 20.84 100 -0.45(-2.11%)
Dec 01, 2014 21.33 21.33 21.29 21.29 700 -0.49(-2.25%)
Nov 28, 2014 21.78 21.78 21.78 21.78 100 +0.50(+2.35%)
Nov 24, 2014 21.28 21.28 21.28 0 -0.08(-0.37%)
Nov 20, 2014 21.36 21.36 21.36 0 +0.60(+2.89%)
Nov 18, 2014 20.76 20.76 20.76 0 +0.25(+1.22%)
Nov 06, 2014 20.51 20.51 20.51 0 +0.20(+0.98%)
Nov 04, 2014 20.31 20.31 20.31 0 -0.49(-2.36%)
Oct 31, 2014 20.80 20.80 20.80 0 +0.21(+1.02%)
Oct 28, 2014 20.59 20.59 20.59 0 +0.50(+2.49%)
Oct 27, 2014 20.09 20.09 20.09 20.09 100 -0.40(-1.95%)
Oct 20, 2014 20.49 20.49 20.49 0 +0.01(+0.05%)
Oct 17, 2014 20.49 20.49 20.48 20.48 200 +0.52(+2.61%)
Oct 16, 2014 18.99 19.96 18.99 19.96 800 +0.03(+0.15%)
Oct 15, 2014 21.45 21.45 19.93 19.93 4,700 -0.99(-4.73%)
Oct 08, 2014 20.92 20.92 20.92 0 -0.07(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.