Bemis Co Inc $39.64

down -0.48


29/7/2014 04:05 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
7/28/201439.7840.1639.6440.12625,588
7/25/201439.6139.9239.5939.78514,132
7/24/201440.6340.6339.8539.93465,064
7/23/201439.6740.0539.5939.84632,701
7/22/201440.4940.4939.7839.84615,469
7/21/201440.2240.4940.0040.33597,667
7/18/201440.1040.5440.0340.531,036,107
7/17/201440.6140.6339.9740.02597,197
7/16/201440.8540.9840.5440.81492,054
7/15/201440.5940.9240.5240.75475,958
7/14/201440.5940.7840.5040.61439,456
7/11/201440.4140.6240.3040.46747,022
7/10/201439.9540.5439.7740.37866,252
7/9/201440.3140.3940.0040.151,000,492
7/8/201440.1040.4540.0140.33861,249
7/7/201440.3640.5340.2040.28734,181
7/3/201440.2940.4240.2740.37474,088
7/2/201440.8440.8540.1640.28598,661
7/1/201440.7041.0240.6240.86515,715
6/30/201440.7640.9540.4440.66702,853
6/27/201440.4341.0040.4340.74926,681
6/26/201440.5440.6740.2440.56371,444
6/25/201440.6240.8640.4340.55444,998
6/24/201440.5941.0540.5540.63380,686
6/23/201441.0641.0740.7640.82341,100
6/20/201441.3341.4541.0941.16679,991
6/19/201440.9141.2240.8341.11420,773
6/18/201440.9941.1440.5540.91470,970
6/17/201440.6841.0440.5841.00459,743
6/16/201440.9141.0940.6940.75470,701
6/13/201440.6441.0140.6040.92411,846
6/12/201440.9340.9640.6340.66339,173
6/11/201440.8941.0140.7740.94474,566
6/10/201441.3241.3940.9441.03462,768
6/9/201441.2541.4641.2141.31273,932
6/6/201441.2141.3940.9941.25303,539
6/5/201440.7341.1340.5941.12412,298
6/4/201440.6240.8940.5940.68612,808
6/3/201441.1041.3040.7040.761,144,250
6/2/201441.3741.4941.1541.26464,617
5/30/201441.0941.4241.0941.41483,892
5/29/201441.0741.2640.9041.20495,884
5/28/201440.9141.0640.7541.00418,454
5/27/201440.7440.9840.7340.90447,825
5/23/201440.6240.7940.5440.69434,938
5/22/201440.6440.8340.5240.61333,569
5/21/201440.8140.9240.4440.63452,052
5/20/201441.0741.1540.7340.78452,599
5/19/201440.9141.2940.8341.11427,491
5/16/201440.8041.0140.7640.95572,360
5/15/201440.8441.0840.4440.87727,828
5/14/201441.2941.4741.1241.40594,884
5/13/201441.4241.5841.2441.28579,155
5/12/201441.0741.5641.0741.44750,543
5/9/201440.6641.0040.4340.93518,015
5/8/201440.2940.8340.2940.66545,080
5/7/201440.1740.4840.0540.32937,593
5/6/201440.0940.5040.0840.19542,990
5/5/201439.9840.3039.9540.15579,421
5/2/201440.3040.3740.0840.17684,408
5/1/201440.2240.2940.0040.13788,094
4/30/201440.2840.4040.0640.24667,149
4/29/201440.4940.4940.1640.20404,910
4/28/201440.3440.7240.2440.43541,898
4/25/201440.7140.7140.2340.31651,580
4/24/201439.9441.1439.9440.63731,785
4/23/201440.9841.0640.5940.78458,517
4/22/201440.6241.0140.3940.99532,249
4/21/201440.4840.5940.3640.57309,170
4/17/201440.2040.5540.1240.441,181,006
4/16/201440.0740.4940.0740.30570,155
4/15/201439.5339.9939.2839.95690,459
4/14/201439.7339.8439.4339.59741,746
4/11/201439.9240.0639.5639.58801,384
4/10/201440.6340.8040.1340.26938,268
4/9/201440.1440.6840.0540.63578,574
4/8/201439.7840.3239.6040.21779,653
4/7/201439.8739.9839.5139.84608,412
4/4/201440.3840.6039.7939.92594,410
4/3/201440.1040.2039.8240.17548,629
4/2/201439.7240.0839.6040.00550,396
4/1/201439.5639.7339.1339.72642,181
3/31/201438.4939.2438.3139.241,082,593
3/28/201438.0138.3937.8938.34518,633
3/27/201437.8938.0137.5837.94634,188
3/26/201438.1938.2637.8637.86718,586
3/25/201438.2438.3137.8638.04655,638
3/24/201438.4538.7037.9138.17735,019
3/21/201438.4438.7238.2438.341,348,638
3/20/201438.2238.3438.1438.30378,192
3/19/201438.8238.8838.1238.31416,586
3/18/201438.8538.9338.6638.81290,732
3/17/201438.6338.8838.5038.77465,507
3/14/201438.6738.8738.4338.45533,126
3/13/201439.3239.6238.6838.75619,472
3/12/201438.9339.3538.9339.27714,819
3/11/201439.4339.4339.0439.19777,150
3/10/201439.3339.4839.0839.45567,860
3/7/201439.3439.5639.1939.381,060,290
3/6/201439.4839.5939.1939.24506,546
Trading Center