Bemis Company, Inc. Historical Stock Prices

BMS 
$39.44
*  
0.79
2.04%
Get BMS Alerts
*Delayed - data as of Oct. 21, 2014 11:02 ET  -  Find a broker to begin trading BMS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BMS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:02  38.72  39.45  38.63  39.44 166,519
10/20/2014 38.05 38.65 38.05 38.65 595,364
10/17/2014 37.92 38.3 37.83 38.11 828,648
10/16/2014 37.13 37.75 36.98 37.66 812,129
10/15/2014 37 37.72 36.7 37.58 770,614
10/14/2014 37.27 37.72 37.15 37.43 688,260
10/13/2014 37.98 38.175 37.14 37.17 792,822
10/10/2014 37.99 38.38 37.92 38.11 1,273,071
10/09/2014 38.46 38.71 37.83 37.9 647,590
10/08/2014 37.6 38.5 37.53 38.45 772,915
10/07/2014 38.27 38.289 37.55 37.56 748,682
10/06/2014 38.59 38.65 38.24 38.39 454,320
10/03/2014 38.15 38.61 38.09 38.5 738,609
10/02/2014 37.76 38.14 37.66 37.99 699,139
10/01/2014 38 38.09 37.56 37.69 880,445
09/30/2014 38.27 38.37 37.72 38.02 641,711
09/29/2014 37.95 38.47 37.9 38.28 560,730
09/26/2014 38.01 38.11 37.85 38.04 401,515
09/25/2014 38.4 38.435 37.97 38.02 404,153
09/24/2014 38.15 38.56 38.104 38.46 447,331
09/23/2014 38.67 38.7 38.25 38.27 487,841
09/22/2014 39.2 39.28 38.76 38.78 477,183
09/19/2014 39.18 39.31 39.08 39.17 947,786
09/18/2014 39.16 39.28 38.95 39.01 310,651
09/17/2014 39.29 39.39 38.95 39.05 340,698
09/16/2014 39.29 39.39 39.09 39.27 324,449
09/15/2014 39.44 39.59 39.33 39.36 541,104
09/12/2014 39.99 39.99 39.39 39.48 438,686
09/11/2014 39.59 40.12 39.52 39.97 598,853
09/10/2014 39.81 39.81 39.3 39.56 589,467
09/09/2014 39.98 40.06 39.675 39.82 573,541
09/08/2014 40.63 40.82 40.18 40.23 606,512
09/05/2014 40.54 40.84 40.28 40.83 502,565
09/04/2014 40.78 40.92 40.6 40.68 453,696
09/03/2014 40.81 40.9 40.51 40.71 470,627
09/02/2014 40.71 40.92 40.63 40.72 388,236
08/29/2014 40.54 40.78 40.5 40.74 538,846
08/28/2014 40.13 40.42 40.13 40.34 277,458
08/27/2014 40.34 40.53 40.2 40.35 454,359
08/26/2014 40.5 40.5999 40.23 40.29 412,316
08/25/2014 40.53 40.73 40.42 40.52 368,988
08/22/2014 40.55 40.57 40.25 40.49 427,649
08/21/2014 40.19 40.58 40.03 40.51 549,568
08/20/2014 40.21 40.26 39.98 40.09 381,739
08/19/2014 39.85 40.26 39.81 40.21 526,008
08/18/2014 39.86 39.89 39.62 39.79 525,894
08/15/2014 39.64 39.86 39.36 39.69 615,875
08/14/2014 39.88 39.97 39.7 39.87 499,912
08/13/2014 39.91 39.98 39.74 39.86 594,247
08/12/2014 39.6 39.88 39.565 39.85 448,298
08/11/2014 39.91 39.996 39.57 39.63 473,396
08/08/2014 39.36 39.98 39.13 39.84 553,738
08/07/2014 39.94 39.94 39.29 39.38 603,696
08/06/2014 39.37 39.835 39.32 39.77 535,970
08/05/2014 39.08 39.48 39.005 39.45 771,011
08/04/2014 39.22 39.36 38.9 39.27 437,486
08/01/2014 38.89 39.3 38.84 39.1 571,622
07/31/2014 39.16 39.29 38.97 39.01 736,781
07/30/2014 39.61 39.89 39.2 39.39 529,101
07/29/2014 40.09 40.28 39.6 39.64 621,607
07/28/2014 39.78 40.16 39.64 40.12 621,411
07/25/2014 39.61 39.92 39.59 39.78 514,132
07/24/2014 40.63 40.63 39.845 39.93 465,064
07/23/2014 39.67 40.05 39.59 39.84 632,701
07/22/2014 40.49 40.49 39.78 39.84 615,469
07/21/2014 40.22 40.49 40 40.33 597,667
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?