Bemis Co Inc $39.17

up +0.16


19/9/2014 04:00 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
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
6/3/201441.1041.3040.7040.761,144,250
6/2/201441.3741.4941.1541.26464,617
5/30/201441.0941.4241.0941.41483,892
5/29/201441.0741.2640.9041.20495,884
5/28/201440.9141.0640.7541.00418,454
5/27/201440.7440.9840.7340.90447,825
5/23/201440.6240.7940.5440.69434,938
5/22/201440.6440.8340.5240.61333,569
5/21/201440.8140.9240.4440.63452,052
5/20/201441.0741.1540.7340.78452,599
5/19/201440.9141.2940.8341.11427,491
5/16/201440.8041.0140.7640.95572,360
5/15/201440.8441.0840.4440.87727,828
5/14/201441.2941.4741.1241.40594,884
5/13/201441.4241.5841.2441.28579,155
5/12/201441.0741.5641.0741.44750,543
5/9/201440.6641.0040.4340.93518,015
5/8/201440.2940.8340.2940.66545,080
5/7/201440.1740.4840.0540.32937,593
5/6/201440.0940.5040.0840.19542,990
5/5/201439.9840.3039.9540.15579,421
5/2/201440.3040.3740.0840.17684,408
5/1/201440.2240.2940.0040.13788,094
4/30/201440.2840.4040.0640.24667,149
Trading Center