$49.66 -0.29 (%) Bemis Co Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
5/4/201649.5749.9349.3649.66509,418
5/3/201650.2550.4849.6449.95663,558
5/2/201650.1250.5549.8850.531,002,651
4/29/201649.9250.5349.8050.181,473,004
4/28/201650.8851.1149.6650.192,436,703
4/27/201653.2253.8852.8653.741,191,619
4/26/201652.5253.2452.3153.14923,208
4/25/201652.3852.5452.0552.40511,774
4/22/201651.7152.8751.3852.65836,237
4/21/201652.5652.8251.6351.63581,572
4/20/201652.3952.7552.1352.46508,169
4/19/201652.3952.6052.1052.25330,856
4/18/201651.7852.2451.5552.23378,849
4/15/201651.3852.0051.3851.83400,405
4/14/201651.8951.9451.3551.36339,861
4/13/201651.6751.7950.6951.73486,109
4/12/201651.5051.7551.2151.35726,358
4/11/201651.2051.9251.0551.431,152,290
4/8/201650.9051.4450.4351.02786,914
4/7/201650.7750.8150.2850.53782,005
4/6/201650.6251.3350.2551.071,190,207
4/5/201651.5551.7350.6951.04892,472
4/4/201652.2552.4651.6951.80491,914
4/1/201651.4352.2151.4152.16861,217
3/31/201652.1152.2351.2851.781,040,340
3/30/201652.5052.8452.1052.58541,418
3/29/201652.0452.5451.9252.25685,051
3/28/201651.8952.3551.8952.08315,540
3/24/201651.9152.1851.4751.88601,081
3/23/201652.5352.7952.0552.08510,792
3/22/201652.1552.8852.1452.70457,011
3/21/201652.2152.5752.2052.44566,516
3/18/201652.4453.1051.9652.201,951,828
3/17/201652.8454.1952.5054.08794,131
3/16/201652.0153.0052.0152.67674,402
3/15/201651.7152.4651.4252.24949,381
3/14/201651.8452.4151.5852.05692,807
3/11/201651.9452.1951.7451.99514,963
3/10/201651.4151.6151.0251.48695,525
3/9/201650.7151.3150.6251.16929,948
3/8/201650.1750.8250.0350.58922,528
3/7/201650.7150.9849.9950.53733,054
3/4/201650.3651.0950.1950.84572,140
3/3/201649.9550.5849.7550.50462,853
3/2/201649.8950.5649.5749.98763,995
3/1/201649.4550.3649.0250.07934,462
2/29/201648.8449.5048.5949.07743,335
2/26/201649.0049.3848.7048.78483,260
2/25/201648.5748.9548.3448.77381,217
2/24/201647.1948.6847.0648.41592,024
2/23/201647.3347.6347.0247.54604,823
2/22/201648.0548.3647.2747.41807,962
2/19/201647.7248.0846.6647.66618,236
2/18/201647.7547.9447.2747.64717,902
2/17/201648.0848.1547.3147.791,101,734
2/16/201648.2848.3647.3947.92697,008
2/12/201647.5548.1447.3847.83804,245
2/11/201647.7048.2647.4047.57697,343
2/10/201648.7349.2648.3748.52848,658
2/9/201646.6248.9446.4648.531,378,833
2/8/201647.6247.8746.5547.071,202,624
2/5/201647.5648.6847.0348.061,344,897
2/4/201647.7347.9647.0347.53986,071
2/3/201647.8848.3047.1847.84915,703
2/2/201646.8047.6746.3147.62823,164
2/1/201647.6147.6146.5747.221,090,337
1/29/201645.6747.8745.5047.872,547,985
1/28/201643.7646.3043.6545.431,972,571
1/27/201643.7444.3243.5443.731,048,723
1/26/201643.2344.0143.1343.93950,329
1/25/201644.2044.2042.9043.25970,071
1/22/201643.8544.5443.7944.49879,586
1/21/201643.7544.1943.2843.31764,150
1/20/201643.6444.2042.4543.741,177,825
1/19/201644.5244.5243.7044.19695,254
1/15/201643.4044.1943.1244.141,061,774
1/14/201644.3344.6343.9644.33718,903
1/13/201644.8345.2944.0444.24942,687
1/12/201644.5344.8644.3144.62716,890
1/11/201644.3645.0243.9944.321,139,295
1/8/201645.1545.2744.1444.201,149,666
1/7/201643.6544.6643.5943.991,558,602
1/6/201643.9544.7443.7244.47757,867
1/5/201644.1944.4744.0244.37561,609
1/4/201643.9444.1843.3344.18814,542
12/31/201545.4145.5044.6744.69439,400
12/30/201545.5645.9245.4045.41438,130
12/29/201545.5745.7645.4045.58427,337
12/28/201544.9645.3644.7845.34309,991
12/24/201545.1045.2344.7945.05180,553
12/23/201544.6945.1944.5745.10599,477
12/22/201544.3644.5944.0044.41525,749
12/21/201543.8944.4343.8444.21514,620
12/18/201544.3044.3443.6543.691,761,341
12/17/201545.7945.7944.5144.52568,552
12/16/201545.7145.8144.7545.621,099,703
12/15/201545.4045.6145.1145.51889,367
12/14/201545.1445.4244.8745.10669,650
12/11/201544.7845.4044.6945.18501,192
12/10/201545.4145.6445.1245.27834,753
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center