$51.86 -0.14 (%) Bemis Co Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/14/201653.0053.1152.5152.53906,871
7/13/201651.0452.7251.0452.62649,353
7/12/201652.0752.2551.7551.96681,672
7/11/201652.0052.1151.5751.80984,061
7/8/201652.0652.1151.3651.841,103,916
7/7/201652.2452.5451.1451.511,040,164
7/6/201651.0952.4051.0852.22776,673
7/5/201651.6051.6251.1551.56564,215
7/1/201651.2651.8451.0651.70660,802
6/30/201650.3751.5150.1051.49945,305
6/29/201650.3450.5749.7050.14787,139
6/28/201649.2449.9349.1849.79799,302
6/27/201649.2849.6948.7649.06908,180
6/24/201649.8550.5849.6049.66858,841
6/23/201651.3751.7851.2351.66348,422
6/22/201650.9051.1850.8050.81306,954
6/21/201651.1351.4250.7950.80409,810
6/20/201650.9251.3750.7750.98344,132
6/17/201650.3450.3649.6650.27586,189
6/16/201649.8350.6249.7550.52439,685
6/15/201650.2450.4849.8849.96348,925
6/14/201649.7450.1849.6250.07462,709
6/13/201650.6950.8749.8049.84357,642
6/10/201650.6651.0250.5450.81609,091
6/9/201650.9551.0750.6950.93375,604
6/8/201651.0251.2950.8751.24752,473
6/7/201650.7851.1150.5951.00547,518
6/6/201650.3650.8050.3250.63451,596
6/3/201649.9850.3349.7650.28315,900
6/2/201649.7950.0549.6650.02448,808
6/1/201650.0250.0449.6849.89669,708
5/31/201650.2450.7450.0350.34675,074
5/27/201649.6850.2849.6750.28635,206
5/26/201649.7649.8249.3849.54270,123
5/25/201649.3049.9649.0849.56688,821
5/24/201648.4949.2048.4949.06425,499
5/23/201648.5048.8248.2648.30400,158
5/20/201648.3048.7748.2248.57571,251
5/19/201647.7348.2547.2848.21651,485
5/18/201648.2048.5947.7847.89492,332
5/17/201649.0549.3847.9548.21508,323
5/16/201648.9749.5948.9349.22550,340
5/13/201649.7449.7548.8248.901,038,116
5/12/201649.9450.3549.9250.21648,544
5/11/201650.1450.1449.2149.61540,671
5/10/201649.8650.2449.6750.12388,934
5/9/201649.3649.8049.2949.68537,777
5/6/201649.3349.5349.0849.32488,626
5/5/201649.6349.6348.3249.38694,924
5/4/201649.5749.9349.3649.66509,418
5/3/201650.2550.4849.6449.95663,558
5/2/201650.1250.5549.8850.531,002,651
4/29/201649.9250.5349.8050.181,473,004
4/28/201650.8851.1149.6650.192,436,703
4/27/201653.2253.8852.8653.741,191,619
4/26/201652.5253.2452.3153.14923,208
4/25/201652.3852.5452.0552.40511,774
4/22/201651.7152.8751.3852.65836,237
4/21/201652.5652.8251.6351.63581,572
4/20/201652.3952.7552.1352.46508,169
4/19/201652.3952.6052.1052.25330,856
4/18/201651.7852.2451.5552.23378,849
4/15/201651.3852.0051.3851.83400,405
4/14/201651.8951.9451.3551.36339,861
4/13/201651.6751.7950.6951.73486,109
4/12/201651.5051.7551.2151.35726,358
4/11/201651.2051.9251.0551.431,152,290
4/8/201650.9051.4450.4351.02786,914
4/7/201650.7750.8150.2850.53782,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center