$46.96 -0.16 (%) Bemis Co Inc - NYSE

May. 22, 2015 | 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
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
3/11/201547.1047.2846.6046.871,164,139
3/10/201547.4047.4546.8147.10674,369
3/9/201547.5047.8447.3047.76713,087
3/6/201547.6647.7347.0647.41569,810
3/5/201548.3348.3347.6247.83761,607
3/4/201548.3248.3247.8948.241,129,500
3/3/201548.6148.6448.1048.54769,502
3/2/201548.8048.9048.3848.81892,016
2/27/201549.1149.1648.5948.801,138,831
2/26/201548.9349.2448.8249.18628,311
2/25/201549.3049.3048.7548.931,010,462
2/24/201548.4949.4448.4549.331,295,367
2/23/201548.4048.6248.1248.58883,959
2/20/201547.6348.5147.2448.461,039,824
2/19/201547.5647.6547.2147.57523,557
2/18/201547.0947.7146.9047.71791,540
2/17/201546.9247.3946.8047.111,048,920
2/13/201546.8847.0846.5047.04810,134
2/12/201547.0247.4846.9647.071,438,002
2/11/201546.6947.2046.4847.001,130,159
2/10/201546.1846.7746.0146.641,069,540
2/9/201546.2646.2845.6445.871,393,611
2/6/201546.4046.8845.9746.271,894,336
2/5/201546.6346.9346.1046.341,324,321
2/4/201545.2046.4444.9646.052,013,154
2/3/201544.6745.1844.6345.111,311,330
2/2/201544.5244.5343.7444.421,228,695
1/30/201544.3844.7243.9344.302,454,393
1/29/201544.6046.2543.7544.381,800,236
1/28/201545.1545.1844.4544.621,094,561
1/27/201544.4945.0444.4144.80676,628
1/26/201545.4345.5444.8745.17838,071
1/23/201545.7445.7645.0845.12722,087
1/22/201545.5545.7545.1445.69790,835
1/21/201545.0245.2844.7745.21729,490
1/20/201545.3045.5844.8145.15812,293
1/16/201544.6245.0844.5745.02715,314
1/15/201544.8145.1444.4844.721,126,514
1/14/201544.7545.2844.6944.721,230,585
1/13/201546.2546.7545.0145.231,232,695
1/12/201545.1246.0144.8945.871,304,009
1/9/201545.5345.7545.0745.111,110,016
1/8/201545.4245.9445.2345.511,782,461
1/7/201544.5345.1444.4544.88890,886
1/6/201544.8945.2344.1944.211,209,253
1/5/201544.9445.4244.6844.881,066,600
1/2/201545.2245.8344.7145.181,140,314
12/31/201445.8045.9645.1745.21646,235
12/30/201446.0046.0445.7245.78859,154
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center