$48.06 +0.53 (%) Bemis Co Inc - NYSE

Feb. 5, 2016 | 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
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
12/9/201545.6346.0045.0145.20617,457
12/8/201545.7546.0745.3345.67651,107
12/7/201546.3146.4045.8646.19601,494
12/4/201546.0346.6045.9846.47472,359
12/3/201546.6146.6745.7546.01440,524
12/2/201547.4347.5646.3446.42564,670
12/1/201547.1347.5946.9647.50803,365
11/30/201547.2847.4846.9747.12359,814
11/27/201547.0047.4046.7247.27146,319
11/25/201547.2047.3946.8846.97377,240
11/24/201546.7947.2146.4947.08595,720
11/23/201546.8347.3746.7946.95370,909
11/20/201546.7347.2246.6546.83631,743
11/19/201546.2646.7746.2046.66625,501
11/18/201545.2846.2845.1646.21531,484
11/17/201545.2845.5944.9445.16841,712
11/16/201544.6245.2944.6245.26486,249
11/13/201544.4445.2944.2945.02672,654
11/12/201545.4345.5244.5244.52423,280
11/11/201545.5745.9445.5345.73378,129
11/10/201545.5345.8145.0045.49495,058
11/9/201545.7645.7645.2545.53607,181
11/6/201545.8345.9645.4345.86478,890
11/5/201545.2446.1545.0845.99529,162
11/4/201545.5945.6245.0045.22608,602
11/3/201546.1846.2945.5045.57615,560
11/2/201545.8346.4345.6746.31597,150
10/30/201545.5546.1045.4645.78649,807
10/29/201545.1845.7645.1845.55542,876
10/28/201545.4045.9345.0245.54743,703
10/27/201545.1845.2944.7745.24909,296
10/26/201545.8846.0745.1445.42661,164
10/23/201545.2646.3245.2545.941,159,739
10/22/201543.4045.6043.0145.012,094,922
10/21/201542.0542.2541.6242.11962,165
10/20/201541.5942.2141.5542.04518,960
10/19/201541.5441.8441.4341.61622,068
10/16/201541.4341.7641.3141.62614,568
10/15/201541.3241.5840.7641.32526,995
10/14/201541.7241.9741.2641.29452,813
10/13/201541.9342.3441.7441.76361,404
10/12/201542.2842.2841.9442.16393,925
10/9/201541.9342.4841.9342.33588,018
10/8/201541.1842.0441.0441.84406,572
10/7/201540.4741.2940.2741.27610,186
10/6/201541.3641.4740.0640.241,199,759
10/5/201540.9241.4540.9141.40434,382
10/2/201539.7440.6739.4840.67465,386
10/1/201539.6340.1839.5040.14547,546
9/30/201539.6339.7939.0239.57725,306
9/29/201539.3039.3838.9139.17614,573
9/28/201539.8039.8739.2739.32682,230
9/25/201540.1740.2539.6939.95552,140
9/24/201540.2740.2839.6039.90805,622
9/23/201541.1541.2340.5740.67964,372
9/22/201541.6741.9941.1341.16781,328
9/21/201542.4042.9442.1042.16662,128
9/18/201542.3442.6642.0742.20897,174
9/17/201542.9043.4742.7442.82568,953
9/16/201542.1042.9542.0742.89484,570
9/15/201541.6742.4741.4042.14507,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center