Bemis Company, Inc. Historical Stock Prices

BMS 
$40.44
*  
0.14
 negative 
0.35%
Get BMS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  40.30  40.55  40.12  40.44 1,180,886
04/16/2014 40.07 40.49 40.07 40.3 570,155
04/15/2014 39.53 39.985 39.28 39.95 690,459
04/14/2014 39.73 39.835 39.425 39.59 741,746
04/11/2014 39.92 40.06 39.56 39.58 801,384
04/10/2014 40.63 40.795 40.13 40.26 938,268
04/09/2014 40.14 40.675 40.05 40.63 578,574
04/08/2014 39.78 40.32 39.6 40.21 779,653
04/07/2014 39.87 39.98 39.51 39.84 608,412
04/04/2014 40.38 40.6 39.79 39.92 594,410
04/03/2014 40.1 40.2 39.82 40.17 548,629
04/02/2014 39.72 40.08 39.6 40 550,396
04/01/2014 39.56 39.73 39.13 39.72 642,181
03/31/2014 38.49 39.24 38.31 39.24 1,082,593
03/28/2014 38.01 38.385 37.89 38.34 518,633
03/27/2014 37.89 38.01 37.58 37.94 630,148
03/26/2014 38.19 38.26 37.86 37.86 718,586
03/25/2014 38.24 38.31 37.86 38.04 655,638
03/24/2014 38.45 38.7 37.91 38.17 735,019
03/21/2014 38.44 38.72 38.235 38.34 1,348,338
03/20/2014 38.22 38.34 38.14 38.3 378,192
03/19/2014 38.82 38.88 38.12 38.31 416,586
03/18/2014 38.85 38.93 38.66 38.81 290,732
03/17/2014 38.63 38.88 38.5 38.77 465,507
03/14/2014 38.67 38.87 38.43 38.45 533,126
03/13/2014 39.32 39.62 38.68 38.75 619,472
03/12/2014 38.93 39.345 38.93 39.27 714,819
03/11/2014 39.43 39.43 39.04 39.19 777,150
03/10/2014 39.33 39.48 39.08 39.45 567,860
03/07/2014 39.34 39.56 39.189 39.38 1,060,290
03/06/2014 39.48 39.59 39.19 39.24 506,546
03/05/2014 39.39 39.45 39.02 39.41 456,013
03/04/2014 39.53 39.69 39.32 39.37 641,445
03/03/2014 39.25 39.37 38.76 39.15 668,332
02/28/2014 38.99 39.35 38.9 39.28 720,016
02/27/2014 38.95 39.04 38.76 38.98 497,868
02/26/2014 39.23 39.4 38.95 39.03 563,389
02/25/2014 38.69 39.5 38.39 39.15 1,297,376
02/24/2014 38.86 39.07 38.63 38.65 719,923
02/21/2014 39.02 39.38 38.86 38.88 732,609
02/20/2014 39.03 39.23 38.52 38.99 1,028,555
02/19/2014 39.29 39.69 38.975 38.99 505,333
02/18/2014 39 39.45 38.95 39.38 679,497
02/14/2014 38.71 39.14 38.59 39.06 574,704
02/13/2014 38.44 38.805 38.36 38.8 610,875
02/12/2014 39.27 39.35 38.7 38.92 854,342
02/11/2014 39.22 39.32 38.795 39.15 999,539
02/10/2014 38.43 39.225 38.43 39.22 864,545
02/07/2014 38.04 38.62 37.94 38.49 819,105
02/06/2014 37.84 37.97 37.69 37.84 479,114
02/05/2014 37.37 37.76 37.01 37.71 612,208
02/04/2014 37.52 37.65 37.07 37.47 596,243
02/03/2014 38.47 38.585 37.33 37.4 968,141
01/31/2014 38.2 38.59 38.04 38.51 1,062,533
01/30/2014 39 40.25 38.34 38.66 1,133,605
01/29/2014 37.52 38.245 37.49 38.01 1,137,553
01/28/2014 37.51 37.82 37.5 37.8 727,125
01/27/2014 37.83 38.19 37.53 37.54 851,529
01/24/2014 38.42 38.45 37.85 37.85 854,787
01/23/2014 38.48 38.89 38.25 38.68 1,074,989
01/22/2014 37.86 39.18 37.86 38.75 2,061,448
01/21/2014 39.99 40.15 39.9 39.95 722,739
01/17/2014 40.04 40.04 39.685 39.91 883,471
01/16/2014 40.23 40.23 39.91 39.99 435,500
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 your brokers before you trade


Want to trade FX?