Bemis Company, Inc. Historical Stock Prices

BMS 
$45.44
*  
0.46
1.02%
Get BMS Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading BMS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BMS After Hours
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  46.09  47.20  45.09  45.44 1,323,451
12/19/2014 44.87 45.15 44.74 44.98 1,998,436
12/18/2014 44.75 44.93 44.4 44.8 995,011
12/17/2014 43.7 44.38 43.36 44.26 1,164,247
12/16/2014 43.37 43.95 43.12 43.6 2,016,494
12/15/2014 43.08 43.48 42.73 43.38 1,563,280
12/12/2014 43.27 43.88 42.92 42.92 1,491,949
12/11/2014 43.12 43.8 43.01 43.53 1,895,787
12/10/2014 41.87 43.28 41.75 42.81 3,042,969
12/09/2014 40.83 41.31 40.61 41.16 1,599,251
12/08/2014 41.18 41.31 40.71 41.06 1,960,712
12/05/2014 40.07 41.46 40.06 41.2 2,828,637
12/04/2014 40.78 41.43 40.1 40.1 31,085,400
12/03/2014 40.64 40.81 40.27 40.7 1,276,883
12/02/2014 39.97 40.715 39.635 40.59 2,306,635
12/01/2014 39.86 40.43 39.72 40.07 1,040,145
11/28/2014 39.76 40.25 39.76 39.94 252,189
11/26/2014 39.69 39.85 39.48 39.74 420,984
11/25/2014 39.8 39.93 39.59 39.73 519,633
11/24/2014 39.58 39.835 39.53 39.7 546,837
11/21/2014 39.56 39.82 39.32 39.52 865,310
11/20/2014 38.83 39.3 38.83 39.22 412,555
11/19/2014 38.97 39.2 38.8 39.03 549,272
11/18/2014 38.85 39.2 38.82 39.05 630,185
11/17/2014 38.45 38.94 38.37 38.82 488,441
11/14/2014 38.99 39.18 38.42 38.46 605,331
11/13/2014 38.83 39.125 38.72 39.04 730,176
11/12/2014 38.99 39.18 38.7 39.06 549,852
11/11/2014 39.35 39.47 39.01 39.1 411,471
11/10/2014 39.2 39.6 39.14 39.3 689,778
11/07/2014 38.93 39.24 38.85 39.21 858,881
11/06/2014 38.85 39.1 38.57 38.83 722,736
11/05/2014 38.38 38.845 38.28 38.8 664,202
11/04/2014 38.06 38.39 37.91 38.19 747,412
11/03/2014 38.46 38.82 37.95 38.06 960,560
10/31/2014 38.4 38.535 38.06 38.47 1,122,463
10/30/2014 37.67 38.455 37.63 38.14 1,079,694
10/29/2014 38.68 38.7 37.69 37.96 2,452,602
10/28/2014 38.63 38.84 38.3 38.8 860,102
10/27/2014 38.25 38.8299 37.69 38.46 1,459,646
10/24/2014 38.72 39.19 38.61 38.96 712,622
10/23/2014 35.1 39.28 34.34 38.79 1,627,839
10/22/2014 39.87 39.89 38.8 38.86 1,151,142
10/21/2014 38.84 39.84 38.63 39.77 716,187
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
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?