$49.06 0.00 (%) Bemis Co Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMS historical data

Date Open High Low Close Volume
6/27/201649.2849.6948.7649.06908,180
6/24/201649.8550.5849.6049.66858,841
6/23/201651.3751.7851.2351.66348,422
6/22/201650.9051.1850.8050.81306,954
6/21/201651.1351.4250.7950.80409,810
6/20/201650.9251.3750.7750.98344,132
6/17/201650.3450.3649.6650.27586,189
6/16/201649.8350.6249.7550.52439,685
6/15/201650.2450.4849.8849.96348,925
6/14/201649.7450.1849.6250.07462,709
6/13/201650.6950.8749.8049.84357,642
6/10/201650.6651.0250.5450.81609,091
6/9/201650.9551.0750.6950.93375,604
6/8/201651.0251.2950.8751.24752,473
6/7/201650.7851.1150.5951.00547,518
6/6/201650.3650.8050.3250.63451,596
6/3/201649.9850.3349.7650.28315,900
6/2/201649.7950.0549.6650.02448,808
6/1/201650.0250.0449.6849.89669,708
5/31/201650.2450.7450.0350.34675,074
5/27/201649.6850.2849.6750.28635,206
5/26/201649.7649.8249.3849.54270,123
5/25/201649.3049.9649.0849.56688,821
5/24/201648.4949.2048.4949.06425,499
5/23/201648.5048.8248.2648.30400,158
5/20/201648.3048.7748.2248.57571,251
5/19/201647.7348.2547.2848.21651,485
5/18/201648.2048.5947.7847.89492,332
5/17/201649.0549.3847.9548.21508,323
5/16/201648.9749.5948.9349.22550,340
5/13/201649.7449.7548.8248.901,038,116
5/12/201649.9450.3549.9250.21648,544
5/11/201650.1450.1449.2149.61540,671
5/10/201649.8650.2449.6750.12388,934
5/9/201649.3649.8049.2949.68537,777
5/6/201649.3349.5349.0849.32488,626
5/5/201649.6349.6348.3249.38694,924
5/4/201649.5749.9349.3649.66509,418
5/3/201650.2550.4849.6449.95663,558
5/2/201650.1250.5549.8850.531,002,651
4/29/201649.9250.5349.8050.181,473,004
4/28/201650.8851.1149.6650.192,436,703
4/27/201653.2253.8852.8653.741,191,619
4/26/201652.5253.2452.3153.14923,208
4/25/201652.3852.5452.0552.40511,774
4/22/201651.7152.8751.3852.65836,237
4/21/201652.5652.8251.6351.63581,572
4/20/201652.3952.7552.1352.46508,169
4/19/201652.3952.6052.1052.25330,856
4/18/201651.7852.2451.5552.23378,849
4/15/201651.3852.0051.3851.83400,405
4/14/201651.8951.9451.3551.36339,861
4/13/201651.6751.7950.6951.73486,109
4/12/201651.5051.7551.2151.35726,358
4/11/201651.2051.9251.0551.431,152,290
4/8/201650.9051.4450.4351.02786,914
4/7/201650.7750.8150.2850.53782,005
4/6/201650.6251.3350.2551.071,190,207
4/5/201651.5551.7350.6951.04892,472
4/4/201652.2552.4651.6951.80491,914
4/1/201651.4352.2151.4152.16861,217
3/31/201652.1152.2351.2851.781,040,340
3/30/201652.5052.8452.1052.58541,418
3/29/201652.0452.5451.9252.25685,051
3/28/201651.8952.3551.8952.08315,540
3/24/201651.9152.1851.4751.88601,081
3/23/201652.5352.7952.0552.08510,792
3/22/201652.1552.8852.1452.70457,011
3/21/201652.2152.5752.2052.44566,516
3/18/201652.4453.1051.9652.201,951,828
3/17/201652.8454.1952.5054.08794,131
3/16/201652.0153.0052.0152.67674,402
3/15/201651.7152.4651.4252.24949,381
3/14/201651.8452.4151.5852.05692,807
3/11/201651.9452.1951.7451.99514,963
3/10/201651.4151.6151.0251.48695,525
3/9/201650.7151.3150.6251.16929,948
3/8/201650.1750.8250.0350.58922,528
3/7/201650.7150.9849.9950.53733,054
3/4/201650.3651.0950.1950.84572,140
3/3/201649.9550.5849.7550.50462,853
3/2/201649.8950.5649.5749.98763,995
3/1/201649.4550.3649.0250.07934,462
2/29/201648.8449.5048.5949.07743,335
2/26/201649.0049.3848.7048.78483,260
2/25/201648.5748.9548.3448.77381,217
2/24/201647.1948.6847.0648.41592,024
2/23/201647.3347.6347.0247.54604,823
2/22/201648.0548.3647.2747.41807,962
2/19/201647.7248.0846.6647.66618,236
2/18/201647.7547.9447.2747.64717,902
2/17/201648.0848.1547.3147.791,101,734
2/16/201648.2848.3647.3947.92697,008
2/12/201647.5548.1447.3847.83804,245
2/11/201647.7048.2647.4047.57697,343
2/10/201648.7349.2648.3748.52848,658
2/9/201646.6248.9446.4648.531,378,833
2/8/201647.6247.8746.5547.071,202,624
2/5/201647.5648.6847.0348.061,344,897
2/4/201647.7347.9647.0347.53986,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center