$44.98 +0.18 (%) Bemis Co Inc - NYSE

Dec. 19, 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
12/19/201444.8745.1544.7444.981,999,508
12/18/201444.7544.9344.4044.80999,041
12/17/201443.7044.3843.3644.261,164,247
12/16/201443.3743.9543.1243.602,016,794
12/15/201443.0843.4842.7343.381,563,380
12/12/201443.2743.8842.9242.921,491,949
12/11/201443.1243.8043.0143.531,898,707
12/10/201441.8743.2841.7542.813,042,969
12/9/201440.8341.3140.6141.161,599,851
12/8/201441.1841.3140.7141.061,960,712
12/5/201440.0741.4640.0641.202,828,637
12/4/201440.7841.4340.1040.1031,100,504
12/3/201440.6440.8140.2740.701,276,883
12/2/201439.9740.7239.6440.592,306,635
12/1/201439.8640.4339.7240.071,040,145
11/28/201439.7640.2539.7639.94252,189
11/26/201439.6939.8539.4839.74420,984
11/25/201439.8039.9339.5939.73519,633
11/24/201439.5839.8439.5339.70546,837
11/21/201439.5639.8239.3239.52865,310
11/20/201438.8339.3038.8339.22412,555
11/19/201438.9739.2038.8039.03549,272
11/18/201438.8539.2038.8239.05630,185
11/17/201438.4538.9438.3738.82488,441
11/14/201438.9939.1838.4238.46605,331
11/13/201438.8339.1338.7239.04730,176
11/12/201438.9939.1838.7039.06549,852
11/11/201439.3539.4739.0139.10411,471
11/10/201439.2039.6039.1439.30689,778
11/7/201438.9339.2438.8539.21858,881
11/6/201438.8539.1038.5738.83722,736
11/5/201438.3838.8538.2838.80664,202
11/4/201438.0638.3937.9138.19749,792
11/3/201438.4638.8237.9538.06960,560
10/31/201438.4038.5438.0638.471,122,463
10/30/201437.6738.4637.6338.141,079,694
10/29/201438.6838.7037.6937.962,452,602
10/28/201438.6338.8438.3038.80860,102
10/27/201438.2538.8337.6938.461,459,646
10/24/201438.7239.1938.6138.96712,622
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center