Bemis Co Inc $40.44

up +0.14


17/4/2014 06:40 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
4/17/201440.2040.5540.1240.441,181,010
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
3/31/201438.4939.2438.3139.241,082,590
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
3/21/201438.4438.7238.2438.341,348,640
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
3/5/201439.3939.4539.0239.41456,013
3/4/201439.5339.6939.3239.37641,445
3/3/201439.2539.3738.7639.15668,332
2/28/201438.9939.3538.9039.28720,316
2/27/201438.9539.0438.7638.98497,868
2/26/201439.2339.4038.9539.03563,389
2/25/201438.6939.5038.3939.151,297,380
2/24/201438.8639.0738.6338.65719,923
2/21/201439.0239.3838.8638.88732,609
2/20/201439.0339.2338.5238.991,028,560
2/19/201439.2939.6938.9838.99505,333
2/18/201439.0039.4538.9539.38679,497
2/14/201438.7139.1438.5939.06574,704
2/13/201438.4438.8138.3638.80610,875
2/12/201439.2739.3538.7038.92854,342
2/11/201439.2239.3238.8039.15999,539
2/10/201438.4339.2338.4339.22864,545
2/7/201438.0438.6237.9438.49819,105
2/6/201437.8437.9737.6937.84479,114
2/5/201437.3737.7637.0137.71612,208
2/4/201437.5237.6537.0737.47596,243
2/3/201438.4738.5937.3337.40968,141
1/31/201438.2038.5938.0438.511,062,530
1/30/201439.0040.2538.3438.661,133,600
1/29/201437.5238.2537.4938.011,137,550
1/28/201437.5137.8237.5037.80727,125
1/27/201437.8338.1937.5337.54851,529
1/24/201438.4238.4537.8537.85854,787
1/23/201438.4838.8938.2538.681,074,990
1/22/201437.8639.1837.8638.752,061,450
1/21/201439.9940.1539.9039.95722,739
1/17/201440.0440.0439.6939.91883,471
1/16/201440.2340.2339.9139.99435,500
1/15/201440.3140.4240.1040.24469,053
1/14/201439.9440.3339.9440.23525,957
1/13/201440.4540.7539.8439.93883,566
1/10/201440.5140.6440.3340.48519,889
1/9/201440.5840.6540.2040.45537,039
1/8/201440.4440.6640.2540.47800,036
1/7/201440.3240.6740.3240.48656,421
1/6/201440.5640.6839.9940.22775,126
1/3/201440.7840.8140.2440.41809,441
1/2/201440.9040.9940.6340.81669,380
12/31/201340.9241.0240.7440.96437,048
12/30/201340.5840.9740.5540.92451,279
12/27/201340.8640.8640.3740.58401,522
12/26/201340.3840.6540.0240.61372,951
12/24/201339.9440.5039.8140.37236,197
12/23/201339.9040.0339.8039.95775,854
12/20/201339.9540.0439.5939.781,146,520
12/19/201340.0340.0739.6439.85935,437
12/18/201339.5440.1639.2440.09779,638
12/17/201339.6339.6839.2939.46538,644
12/16/201339.3139.6239.1139.61618,363
12/13/201338.8739.2438.7439.09566,460
12/12/201338.8238.9338.6238.75508,051
12/11/201339.3739.4038.8338.87524,882
12/10/201339.3639.5339.1639.28559,980
12/9/201339.5339.7439.1639.46689,686
12/6/201339.0239.4838.9639.47432,965
12/5/201338.5638.7738.4038.70552,927
12/4/201338.5538.6738.1438.57657,915
12/3/201338.7438.8038.4438.67525,296
12/2/201339.0539.2338.6938.89490,347
11/29/201339.1539.1938.9339.03186,962
11/27/201339.2639.3338.9839.07362,350
11/26/201339.2939.5039.1639.22297,380
11/25/201339.5939.7039.2339.29405,803
11/22/201339.6039.6839.3639.54439,942
Trading Center