$48.81 0.00 (%) Bemis Co Inc - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
3/2/201548.8048.9048.3848.81892,016
2/27/201549.1149.1648.5948.801,138,831
2/26/201548.9349.2448.8249.18628,311
2/25/201549.3049.3048.7548.931,010,462
2/24/201548.4949.4448.4549.331,295,367
2/23/201548.4048.6248.1248.58883,959
2/20/201547.6348.5147.2448.461,039,824
2/19/201547.5647.6547.2147.57523,557
2/18/201547.0947.7146.9047.71791,540
2/17/201546.9247.3946.8047.111,048,920
2/13/201546.8847.0846.5047.04810,134
2/12/201547.0247.4846.9647.071,438,002
2/11/201546.6947.2046.4847.001,130,159
2/10/201546.1846.7746.0146.641,069,540
2/9/201546.2646.2845.6445.871,393,611
2/6/201546.4046.8845.9746.271,894,336
2/5/201546.6346.9346.1046.341,324,321
2/4/201545.2046.4444.9646.052,013,154
2/3/201544.6745.1844.6345.111,311,330
2/2/201544.5244.5343.7444.421,228,695
1/30/201544.3844.7243.9344.302,454,393
1/29/201544.6046.2543.7544.381,800,236
1/28/201545.1545.1844.4544.621,094,561
1/27/201544.4945.0444.4144.80676,628
1/26/201545.4345.5444.8745.17838,071
1/23/201545.7445.7645.0845.12722,087
1/22/201545.5545.7545.1445.69790,835
1/21/201545.0245.2844.7745.21729,490
1/20/201545.3045.5844.8145.15812,293
1/16/201544.6245.0844.5745.02715,314
1/15/201544.8145.1444.4844.721,126,514
1/14/201544.7545.2844.6944.721,230,585
1/13/201546.2546.7545.0145.231,232,695
1/12/201545.1246.0144.8945.871,304,009
1/9/201545.5345.7545.0745.111,110,016
1/8/201545.4245.9445.2345.511,782,461
1/7/201544.5345.1444.4544.88890,886
1/6/201544.8945.2344.1944.211,209,253
1/5/201544.9445.4244.6844.881,066,600
1/2/201545.2245.8344.7145.181,140,314
12/31/201445.8045.9645.1745.21646,235
12/30/201446.0046.0445.7245.78859,154
12/29/201446.0046.3845.9645.99727,682
12/26/201445.9546.4145.9546.07373,287
12/24/201446.0346.2045.9045.96376,547
12/23/201445.4646.3745.4246.081,014,291
12/22/201446.0947.2045.0945.441,323,851
12/19/201444.8745.1544.7444.981,999,508
12/18/201444.7544.9344.4044.80999,041
12/17/201443.7044.3843.3644.261,164,247
12/16/201443.3743.9543.1243.602,016,794
12/15/201443.0843.4842.7343.381,563,380
12/12/201443.2743.8842.9242.921,491,949
12/11/201443.1243.8043.0143.531,898,707
12/10/201441.8743.2841.7542.813,042,969
12/9/201440.8341.3140.6141.161,599,851
12/8/201441.1841.3140.7141.061,960,712
12/5/201440.0741.4640.0641.202,828,637
12/4/201440.7841.4340.1040.1031,100,504
12/3/201440.6440.8140.2740.701,276,883
12/2/201439.9740.7239.6440.592,306,635
12/1/201439.8640.4339.7240.071,040,145
11/28/201439.7640.2539.7639.94252,189
11/26/201439.6939.8539.4839.74420,984
11/25/201439.8039.9339.5939.73519,633
11/24/201439.5839.8439.5339.70546,837
11/21/201439.5639.8239.3239.52865,310
11/20/201438.8339.3038.8339.22412,555
11/19/201438.9739.2038.8039.03549,272
11/18/201438.8539.2038.8239.05630,185
11/17/201438.4538.9438.3738.82488,441
11/14/201438.9939.1838.4238.46605,331
11/13/201438.8339.1338.7239.04730,176
11/12/201438.9939.1838.7039.06549,852
11/11/201439.3539.4739.0139.10411,471
11/10/201439.2039.6039.1439.30689,778
11/7/201438.9339.2438.8539.21858,881
11/6/201438.8539.1038.5738.83722,736
11/5/201438.3838.8538.2838.80664,202
11/4/201438.0638.3937.9138.19749,792
11/3/201438.4638.8237.9538.06960,560
10/31/201438.4038.5438.0638.471,122,463
10/30/201437.6738.4637.6338.141,079,694
10/29/201438.6838.7037.6937.962,452,602
10/28/201438.6338.8438.3038.80860,102
10/27/201438.2538.8337.6938.461,459,646
10/24/201438.7239.1938.6138.96712,622
10/23/201435.1039.2834.3438.791,627,839
10/22/201439.8739.8938.8038.861,151,142
10/21/201438.8439.8438.6339.77716,187
10/20/201438.0538.6538.0538.65595,364
10/17/201437.9238.3037.8338.11828,651
10/16/201437.1337.7536.9837.66812,129
10/15/201437.0037.7236.7037.58770,614
10/14/201437.2737.7237.1537.43688,260
10/13/201437.9838.1837.1437.17793,010
10/10/201437.9938.3837.9238.111,273,071
10/9/201438.4638.7137.8337.90647,590
10/8/201437.6038.5037.5338.45772,915
10/7/201438.2738.2937.5537.56748,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center