$38.79 0.00 (%) Bemis Co Inc - NYSE

Oct. 23, 2014 | 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
10/23/201435.1039.2834.3438.791,627,839
10/22/201439.8739.8938.8038.861,151,142
10/21/201438.8439.8438.6339.77716,187
10/20/201438.0538.6538.0538.65595,364
10/17/201437.9238.3037.8338.11828,651
10/16/201437.1337.7536.9837.66812,129
10/15/201437.0037.7236.7037.58770,614
10/14/201437.2737.7237.1537.43688,260
10/13/201437.9838.1837.1437.17793,010
10/10/201437.9938.3837.9238.111,273,071
10/9/201438.4638.7137.8337.90647,590
10/8/201437.6038.5037.5338.45772,915
10/7/201438.2738.2937.5537.56748,682
10/6/201438.5938.6538.2438.39454,320
10/3/201438.1538.6138.0938.50738,609
10/2/201437.7638.1437.6637.99699,139
10/1/201438.0038.0937.5637.69880,445
9/30/201438.2738.3737.7238.02641,711
9/29/201437.9538.4737.9038.28560,730
9/26/201438.0138.1137.8538.04401,515
9/25/201438.4038.4437.9738.02404,153
9/24/201438.1538.5638.1038.46447,331
9/23/201438.6738.7038.2538.27487,841
9/22/201439.2039.2838.7638.78477,183
9/19/201439.1839.3139.0839.17947,786
9/18/201439.1639.2838.9539.01310,651
9/17/201439.2939.3938.9539.05340,698
9/16/201439.2939.3939.0939.27324,449
9/15/201439.4439.5939.3339.36541,104
9/12/201439.9939.9939.3939.48438,686
9/11/201439.5940.1239.5239.97598,853
9/10/201439.8139.8139.3039.56589,467
9/9/201439.9840.0639.6839.82573,541
9/8/201440.6340.8240.1840.23606,512
9/5/201440.5440.8440.2840.83502,565
9/4/201440.7840.9240.6040.68453,696
9/3/201440.8140.9040.5140.71470,627
9/2/201440.7140.9240.6340.72388,236
8/29/201440.5440.7840.5040.74538,846
8/28/201440.1340.4240.1340.34277,458
8/27/201440.3440.5340.2040.35454,359
8/26/201440.5040.6040.2340.29412,316
8/25/201440.5340.7340.4240.52368,988
8/22/201440.5540.5740.2540.49427,649
8/21/201440.1940.5840.0340.51549,568
8/20/201440.2140.2639.9840.09381,739
8/19/201439.8540.2639.8140.21526,008
8/18/201439.8639.8939.6239.79525,894
8/15/201439.6439.8639.3639.69615,875
8/14/201439.8839.9739.7039.87499,912
8/13/201439.9139.9839.7439.86594,247
8/12/201439.6039.8839.5739.85448,298
8/11/201439.9140.0039.5739.63473,396
8/8/201439.3639.9839.1339.84553,738
8/7/201439.9439.9439.2939.38603,696
8/6/201439.3739.8439.3239.77535,970
8/5/201439.0839.4839.0139.45771,011
8/4/201439.2239.3638.9039.27437,486
8/1/201438.8939.3038.8439.10571,622
7/31/201439.1639.2938.9739.01736,781
7/30/201439.6139.8939.2039.39529,101
7/29/201440.0940.2839.6039.64621,607
7/28/201439.7840.1639.6440.12625,588
7/25/201439.6139.9239.5939.78514,132
7/24/201440.6340.6339.8539.93465,064
7/23/201439.6740.0539.5939.84632,701
7/22/201440.4940.4939.7839.84615,469
7/21/201440.2240.4940.0040.33597,667
7/18/201440.1040.5440.0340.531,036,107
7/17/201440.6140.6339.9740.02597,197
7/16/201440.8540.9840.5440.81492,054
7/15/201440.5940.9240.5240.75475,958
7/14/201440.5940.7840.5040.61439,456
7/11/201440.4140.6240.3040.46747,022
7/10/201439.9540.5439.7740.37866,252
7/9/201440.3140.3940.0040.151,000,492
7/8/201440.1040.4540.0140.33861,249
7/7/201440.3640.5340.2040.28734,181
7/3/201440.2940.4240.2740.37474,088
7/2/201440.8440.8540.1640.28598,661
7/1/201440.7041.0240.6240.86515,715
6/30/201440.7640.9540.4440.66702,853
6/27/201440.4341.0040.4340.74926,681
6/26/201440.5440.6740.2440.56371,444
6/25/201440.6240.8640.4340.55444,998
6/24/201440.5941.0540.5540.63380,686
6/23/201441.0641.0740.7640.82341,100
6/20/201441.3341.4541.0941.16679,991
6/19/201440.9141.2240.8341.11420,773
6/18/201440.9941.1440.5540.91470,970
6/17/201440.6841.0440.5841.00459,743
6/16/201440.9141.0940.6940.75470,701
6/13/201440.6441.0140.6040.92411,846
6/12/201440.9340.9640.6340.66339,173
6/11/201440.8941.0140.7740.94474,566
6/10/201441.3241.3940.9441.03462,768
6/9/201441.2541.4641.2141.31273,932
6/6/201441.2141.3940.9941.25303,539
6/5/201440.7341.1340.5941.12412,298
6/4/201440.6240.8940.5940.68612,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center