BEMIS $40.14

down -0.03


24/5/2013 04:24 PM  |  NYSE : BMS  |  Industries : Manufacturing / Plastics Product Manufacturing
Type:

BMS historical data

Date Open High Low Close Volume
5/24/2013 40.12 40.23 39.75 40.14 4244
5/23/2013 40.13 40.39 40.01 40.17 4670
5/22/2013 40.62 41.04 40.34 40.42 8982
5/21/2013 40.68 40.82 40.39 40.64 6493
5/20/2013 40.61 40.94 40.60 40.64 4552
5/17/2013 40.53 40.82 40.51 40.79 6580
5/16/2013 40.53 40.97 40.40 40.65 6943
5/15/2013 40.33 40.75 40.13 40.65 5196
5/14/2013 39.89 40.40 39.80 40.38 5184
5/13/2013 39.68 39.97 39.42 39.94 4564
5/10/2013 39.55 39.73 39.34 39.73 6598
5/9/2013 39.69 39.72 39.41 39.50 5626
5/8/2013 39.53 39.63 39.32 39.63 6893
5/7/2013 39.48 39.49 39.33 39.48 7932
5/6/2013 39.50 39.58 39.31 39.40 6524
5/3/2013 39.42 39.85 39.29 39.40 9489
5/2/2013 39.07 39.33 39.00 39.19 5637
5/1/2013 39.25 39.39 38.93 39.04 6729
4/30/2013 39.05 39.35 38.87 39.35 6881
4/29/2013 38.84 39.04 38.75 39.03 7210
4/26/2013 39.19 39.38 38.56 38.71 12352
4/25/2013 40.51 40.51 38.96 39.10 20044
4/24/2013 41.11 41.22 40.92 41.08 9633
4/23/2013 40.38 40.96 40.32 40.94 7761
4/22/2013 40.00 40.43 39.87 40.28 10528
4/19/2013 39.57 40.24 39.42 39.95 24687
4/18/2013 39.80 39.90 39.27 39.50 9695
4/17/2013 40.06 40.11 39.09 39.61 10876
4/16/2013 39.44 40.31 39.44 40.17 10462
4/15/2013 39.89 39.95 39.28 39.34 13105
4/12/2013 40.11 40.20 39.55 40.11 11879
4/11/2013 40.72 40.74 39.94 40.28 18518
4/10/2013 40.10 40.75 40.10 40.53 11465
4/9/2013 40.40 40.55 39.81 40.06 8255
4/8/2013 39.95 40.39 39.91 40.39 5053
4/5/2013 39.89 40.00 39.64 39.90 8017
4/4/2013 40.17 40.49 40.16 40.33 6109
4/3/2013 40.65 40.65 39.95 40.07 9256
4/2/2013 40.35 40.70 40.32 40.58 7646
4/1/2013 40.40 40.57 40.09 40.21 6968
3/28/2013 39.99 40.41 39.79 40.36 6652
3/27/2013 39.68 39.88 39.44 39.86 4419
3/26/2013 39.68 39.90 39.44 39.82 8219
3/25/2013 39.18 39.66 39.18 39.50 11869
3/22/2013 38.92 39.08 38.81 39.06 7423
3/21/2013 38.98 39.23 38.77 38.87 5505
3/20/2013 39.00 39.24 38.93 39.14 5055
3/19/2013 38.83 38.98 38.66 38.92 6374
3/18/2013 38.66 39.01 38.48 38.78 5095
3/15/2013 38.93 39.13 38.88 39.02 8848
3/14/2013 38.90 39.18 38.89 39.06 4319
3/13/2013 38.74 38.99 38.59 38.87 6267
3/12/2013 38.72 38.79 38.50 38.72 4947
3/11/2013 38.43 38.77 38.37 38.76 5297
3/8/2013 38.17 38.45 38.08 38.41 5494
3/7/2013 37.97 38.18 37.90 38.12 6527
3/6/2013 38.00 38.11 37.86 37.99 7609
3/5/2013 37.69 37.90 37.50 37.82 7719
3/4/2013 37.35 37.63 37.33 37.54 8263
3/1/2013 37.21 37.58 37.09 37.48 10360
2/28/2013 37.56 37.70 37.34 37.34 7555
2/27/2013 37.06 37.65 37.05 37.51 8788
2/26/2013 36.87 37.29 36.72 37.26 8497
2/25/2013 37.39 37.39 36.68 36.68 8444
2/22/2013 37.08 37.39 37.04 37.21 6433
2/21/2013 36.89 37.20 36.77 37.00 9266
2/20/2013 37.16 37.32 36.93 36.94 7928
2/19/2013 37.16 37.59 37.07 37.24 9347
2/15/2013 36.99 37.24 36.83 37.11 8598
2/14/2013 36.86 37.03 36.77 36.97 6717
2/13/2013 37.18 37.34 37.03 37.25 6641
2/12/2013 36.75 37.07 36.67 37.07 8286
2/11/2013 36.56 36.75 36.50 36.74 5210
2/8/2013 36.54 36.72 36.46 36.56 4016
2/7/2013 36.58 36.59 36.22 36.50 6598
2/6/2013 36.05 36.50 36.05 36.50 6329
2/5/2013 36.05 36.32 35.94 36.17 8119
2/4/2013 36.27 36.30 35.75 35.86 10869
2/1/2013 36.29 36.50 35.97 36.34 13203
1/31/2013 35.79 36.23 35.50 35.68 12596
1/30/2013 35.97 36.04 35.70 35.76 6441
1/29/2013 35.87 35.94 35.71 35.92 5916
1/28/2013 35.83 35.90 35.59 35.79 7500
1/25/2013 35.75 35.83 35.55 35.76 4585
1/24/2013 35.89 35.97 35.61 35.76 5669
1/23/2013 35.92 36.14 35.74 35.82 8952
1/22/2013 35.91 36.03 35.69 35.76 7247
1/18/2013 35.62 36.00 35.60 35.90 23353
1/17/2013 35.35 35.68 35.22 35.53 6255
1/16/2013 34.99 35.31 34.96 35.23 7685
1/15/2013 34.80 35.18 34.76 35.10 5945
1/14/2013 34.43 35.09 34.43 34.94 9314
1/11/2013 34.51 34.83 34.28 34.64 7327
1/10/2013 35.01 35.01 34.46 34.64 10233
1/9/2013 34.48 34.69 34.29 34.40 10448
1/8/2013 34.02 34.20 33.87 33.93 10442
1/7/2013 33.86 34.04 33.65 34.02 8009
1/4/2013 33.97 34.20 33.88 34.06 5174
1/3/2013 34.03 34.13 33.88 33.95 6489
1/2/2013 33.87 34.10 33.81 34.00 6134
Marketplace
Trading Center