$44.40 +0.11 (%) Bemis Co Inc - NYSE

Aug. 4, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
8/3/201544.5144.5443.9744.29512,887
7/31/201545.0345.2344.4844.57737,191
7/30/201544.1145.1644.0044.90818,885
7/29/201543.8844.3943.8844.34710,011
7/28/201543.7544.0343.4543.95747,310
7/27/201543.6844.0043.4943.62717,368
7/24/201545.1945.2643.8643.93989,029
7/23/201546.5246.5245.1145.271,744,245
7/22/201546.5346.8246.3646.43786,459
7/21/201547.3247.5146.4146.44477,099
7/20/201546.7547.4146.7547.32720,389
7/17/201547.0547.2146.8346.86612,611
7/16/201547.1547.4246.8947.07515,090
7/15/201546.9947.2946.7647.00474,120
7/14/201546.9847.1446.7346.97497,403
7/13/201546.7547.1446.5447.10570,963
7/10/201546.4046.7246.3546.52355,814
7/9/201546.7546.7545.9846.08924,230
7/8/201546.4046.7046.2546.341,060,595
7/7/201546.1646.7545.8146.72886,406
7/6/201545.1946.1545.1346.06750,786
7/2/201545.7845.9445.4245.55318,257
7/1/201545.3745.9045.3445.74699,999
6/30/201545.6345.6745.0045.01590,691
6/29/201545.6546.0845.3245.34303,008
6/26/201545.9746.0945.8646.07889,200
6/25/201546.3146.4345.8945.97422,663
6/24/201546.9347.1146.2046.22314,475
6/23/201547.1247.4146.8847.10573,913
6/22/201546.9847.1846.6847.18746,716
6/19/201546.3747.0646.1146.84973,812
6/18/201546.1546.4946.0646.42375,766
6/17/201546.0646.2345.7445.97362,280
6/16/201545.6146.2145.5345.99507,311
6/15/201545.8246.0345.6045.70440,401
6/12/201545.9346.5545.7846.11577,928
6/11/201545.9746.3945.9746.14390,867
6/10/201545.8346.1945.8246.06483,707
6/9/201545.5945.8645.4145.74377,362
6/8/201545.4545.7945.3645.61666,304
6/5/201545.3645.5345.1445.38483,156
6/4/201545.7145.9045.3445.41450,666
6/3/201545.9046.1745.7546.00419,492
6/2/201545.8745.9345.5645.90452,160
6/1/201545.9846.3445.4445.98434,154
5/29/201546.6246.7545.7245.94687,283
5/28/201547.0347.2546.5746.81403,076
5/27/201546.6647.3746.4447.13862,984
5/26/201546.7246.9246.4346.48502,299
5/22/201547.0547.1246.7346.96308,356
5/21/201547.0247.2346.8047.12582,444
5/20/201547.4047.5147.0147.11648,675
5/19/201546.5447.6546.4047.321,059,963
5/18/201546.0546.6245.9246.45568,735
5/15/201546.3946.5446.1446.18441,341
5/14/201546.2546.5545.9846.47619,285
5/13/201546.0546.6045.9245.99779,951
5/12/201546.2346.2345.8545.97829,683
5/11/201545.8446.5245.7846.50776,918
5/8/201546.0946.5145.8845.93729,919
5/7/201545.3045.9845.1445.89763,044
5/6/201545.3145.5844.9245.36998,076
5/5/201545.5645.7644.9145.20926,345
5/4/201545.8345.9145.4645.53798,044
5/1/201545.2545.9945.2545.63925,854
4/30/201544.3445.1444.1945.001,344,526
4/29/201544.8244.9844.1344.48807,302
4/28/201544.8044.9044.4744.85698,226
4/27/201545.6645.6644.4744.781,407,352
4/24/201544.9345.7544.6445.561,304,811
4/23/201547.0147.2243.8544.722,264,966
4/22/201543.8244.0443.5044.001,354,877
4/21/201544.3344.6243.8743.91731,710
4/20/201544.3044.8444.2544.291,007,539
4/17/201544.1444.1643.7944.00877,395
4/16/201544.3144.5843.9144.35899,532
4/15/201545.5445.6944.3644.381,608,451
4/14/201545.7346.0045.3245.46793,478
4/13/201546.2546.4145.7345.80837,778
4/10/201546.4646.6646.1346.301,130,260
4/9/201545.0745.8045.0745.761,353,550
4/8/201544.9445.1644.6545.011,412,094
4/7/201545.1845.5444.9144.95854,036
4/6/201544.5545.5244.5545.221,711,043
4/2/201545.4345.9645.2845.531,031,908
4/1/201545.9246.1245.2245.691,215,866
3/31/201546.3946.7145.9346.311,150,495
3/30/201546.4146.9046.3146.67409,342
3/27/201545.8946.2145.7946.17381,163
3/26/201546.0146.0445.5945.88504,313
3/25/201546.7646.9045.9746.03647,172
3/24/201546.7947.0046.3246.61741,701
3/23/201546.2447.2146.2446.84932,666
3/20/201546.8546.8646.1846.222,621,032
3/19/201546.9347.0246.3846.63790,424
3/18/201546.8447.3846.2947.15898,253
3/17/201546.8346.9746.4746.90783,862
3/16/201546.7047.0446.6446.97882,716
3/13/201546.9947.0546.4646.73946,444
3/12/201547.1947.2546.7647.211,052,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!