$49.95 -0.15 (%) Bemis Co Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:40 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
12/5/201649.4250.2449.3450.10957,883
12/2/201648.8649.2848.5649.08744,887
12/1/201650.1750.2048.4648.801,217,046
11/30/201651.1151.1150.0750.07583,508
11/29/201651.0151.4450.6151.031,090,402
11/28/201650.0051.3549.9451.031,014,560
11/25/201649.9750.1049.6249.97170,671
11/23/201649.8250.4849.7449.92855,264
11/22/201649.4649.8549.3149.82457,081
11/21/201649.0449.3748.8449.30433,309
11/18/201648.7949.1948.7849.14537,752
11/17/201649.1149.3048.7448.82647,380
11/16/201648.8249.3248.8249.05601,639
11/15/201648.9049.1848.4948.91812,318
11/14/201648.0148.9048.0148.80886,001
11/11/201647.5548.6047.2248.051,561,571
11/10/201648.5348.5347.6547.701,093,030
11/9/201648.0948.9047.9948.331,379,499
11/8/201648.0848.5647.9748.421,982,258
11/7/201648.0548.5347.9948.27779,872
11/4/201648.5048.8247.8447.87771,833
11/3/201648.3049.0147.9748.48502,061
11/2/201648.2848.8248.0848.21625,432
11/1/201648.8049.1048.3048.37589,975
10/31/201648.4048.8448.1748.721,021,347
10/28/201647.7149.2647.6848.501,105,685
10/27/201648.7449.2247.4948.481,403,595
10/26/201649.8749.9149.3849.451,131,643
10/25/201650.4450.4449.9049.99654,027
10/24/201650.6550.6950.2950.59323,114
10/21/201650.0850.3049.8150.00545,253
10/20/201650.6150.6349.9850.46344,545
10/19/201650.3650.9050.2850.84352,235
10/18/201650.6750.8250.3050.46374,420
10/17/201650.1750.5049.8150.19278,130
10/14/201649.8750.4049.8750.09251,598
10/13/201649.1549.8349.0449.60304,624
10/12/201649.9750.1449.8149.99521,465
10/11/201649.5149.9849.2249.92991,749
10/10/201649.6650.0249.4149.62364,451
10/7/201649.7749.9148.9649.54597,447
10/6/201649.3049.8549.1349.82449,826
10/5/201649.2049.6849.1049.43555,938
10/4/201650.4150.6649.1849.40464,518
10/3/201650.7751.0150.2950.34617,358
9/30/201650.7651.1650.4451.01694,901
9/29/201650.9350.9350.4050.621,083,016
9/28/201650.5550.9550.3850.94525,915
9/27/201650.4850.8250.2150.55656,989
9/26/201651.1551.4250.5550.57576,655
9/23/201651.2151.5550.9751.27453,870
9/22/201651.1151.4750.6451.38639,786
9/21/201650.9951.1750.3850.97713,610
9/20/201651.5651.7750.8050.81592,223
9/19/201651.2851.6451.0951.20496,653
9/16/201651.4251.7751.0651.22694,590
9/15/201651.0651.6350.9851.56535,100
9/14/201651.2451.6750.8751.11674,608
9/13/201651.2651.6550.9351.33616,635
9/12/201650.5451.6350.5451.54494,643
9/9/201651.5351.8050.7750.771,239,014
9/8/201652.2152.5351.8551.92559,157
9/7/201652.5952.6952.0752.38552,840
9/6/201652.9753.1052.3852.79718,284
9/2/201652.8953.0652.6952.83591,249
9/1/201652.6752.8552.3252.70995,200
8/31/201652.5152.8152.2852.60895,241
8/30/201652.0552.5052.0552.50586,152
8/29/201652.0252.3151.8552.01477,311
8/26/201652.1352.4951.7151.86561,821
8/25/201651.2352.4051.0152.00708,538
8/24/201651.5951.8051.2851.34604,226
8/23/201651.7051.9951.6251.70692,242
8/22/201651.0651.5450.8251.46509,775
8/19/201650.7351.4250.6451.27565,241
8/18/201650.7451.2050.6250.94609,900
8/17/201650.3750.8650.3750.78652,745
8/16/201650.1650.5150.1650.291,057,922
8/15/201650.0250.4650.0250.23533,545
8/12/201650.0650.2249.8550.14702,033
8/11/201650.8250.9850.1550.191,086,241
8/10/201650.4850.6150.1150.60788,108
8/9/201650.7450.9350.1050.401,294,122
8/8/201650.8750.9450.6050.65762,020
8/5/201650.9151.4650.8750.91837,603
8/4/201650.1850.9150.1850.71678,432
8/3/201650.1350.2749.9350.18611,075
8/2/201650.5150.5750.1050.24761,783
8/1/201651.0451.1350.1850.471,033,132
7/29/201651.4751.4750.4851.041,312,529
7/28/201651.9851.9850.4851.511,416,281
7/27/201652.5952.7452.0152.38842,320
7/26/201652.2352.6352.1352.57474,680
7/25/201652.3852.3851.7352.05473,572
7/22/201651.8952.4951.7652.36538,874
7/21/201652.6152.7551.7051.82602,583
7/20/201652.7052.9252.5052.53573,798
7/19/201652.9653.0152.3052.60650,853
7/18/201653.0553.1352.5952.991,218,359
7/15/201652.6453.3252.6453.09605,997
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center