Bemis Company, Inc. Historical Stock Prices

BMS 
$45.53
*  
0.10
0.22%
Get BMS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading BMS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.77  45.91  45.46  45.53 797,943
05/04/2015 45.83 45.91 45.46 45.53 798,044
05/01/2015 45.25 45.99 45.25 45.63 925,854
04/30/2015 44.34 45.135 44.19 45 1,344,526
04/29/2015 44.82 44.98 44.13 44.48 807,302
04/28/2015 44.8 44.9 44.4701 44.85 698,226
04/27/2015 45.66 45.66 44.47 44.78 1,407,352
04/24/2015 44.93 45.745 44.6425 45.56 1,304,811
04/23/2015 47.01 47.22 43.85 44.72 2,264,966
04/22/2015 43.82 44.04 43.5 44 1,354,877
04/21/2015 44.33 44.62 43.87 43.91 731,710
04/20/2015 44.3 44.84 44.25 44.29 1,007,439
04/17/2015 44.14 44.16 43.79 44 877,395
04/16/2015 44.31 44.58 43.91 44.35 899,532
04/15/2015 45.54 45.69 44.36 44.38 1,608,395
04/14/2015 45.73 46.0004 45.32 45.46 793,478
04/13/2015 46.25 46.4099 45.73 45.8 837,778
04/10/2015 46.46 46.66 46.13 46.3 1,130,260
04/09/2015 45.07 45.8 45.07 45.76 1,353,550
04/08/2015 44.94 45.16 44.65 45.01 1,412,094
04/07/2015 45.18 45.54 44.91 44.95 854,036
04/06/2015 44.55 45.52 44.55 45.22 1,711,043
04/02/2015 45.43 45.96 45.28 45.53 1,031,908
04/01/2015 45.92 46.12 45.22 45.69 1,215,866
03/31/2015 46.39 46.71 45.93 46.31 1,150,495
03/30/2015 46.41 46.9 46.306 46.67 409,342
03/27/2015 45.89 46.21 45.79 46.17 381,163
03/26/2015 46.01 46.04 45.59 45.88 504,313
03/25/2015 46.76 46.9 45.97 46.03 647,172
03/24/2015 46.79 47 46.32 46.61 737,471
03/23/2015 46.24 47.21 46.24 46.84 932,666
03/20/2015 46.85 46.86 46.18 46.22 2,621,032
03/19/2015 46.93 47.024 46.38 46.63 786,131
03/18/2015 46.84 47.38 46.29 47.15 898,253
03/17/2015 46.83 46.97 46.47 46.9 783,862
03/16/2015 46.7 47.04 46.64 46.97 882,716
03/13/2015 46.99 47.05 46.46 46.73 946,444
03/12/2015 47.19 47.25 46.76 47.21 1,052,246
03/11/2015 47.1 47.28 46.6 46.87 1,164,139
03/10/2015 47.4 47.45 46.81 47.1 674,369
03/09/2015 47.5 47.84 47.3 47.76 713,087
03/06/2015 47.66 47.73 47.06 47.41 569,810
03/05/2015 48.33 48.33 47.62 47.83 761,607
03/04/2015 48.32 48.32 47.89 48.24 1,129,500
03/03/2015 48.61 48.6399 48.1 48.54 769,502
03/02/2015 48.8 48.895 48.38 48.81 892,016
02/27/2015 49.11 49.16 48.59 48.8 1,138,831
02/26/2015 48.93 49.24 48.82 49.18 628,311
02/25/2015 49.3 49.3 48.75 48.93 1,010,462
02/24/2015 48.49 49.44 48.45 49.33 1,295,367
02/23/2015 48.4 48.62 48.12 48.58 883,959
02/20/2015 47.63 48.51 47.24 48.46 1,039,824
02/19/2015 47.56 47.65 47.21 47.57 523,557
02/18/2015 47.09 47.71 46.9 47.71 791,540
02/17/2015 46.92 47.39 46.8 47.11 1,048,920
02/13/2015 46.88 47.08 46.5 47.04 810,134
02/12/2015 47.02 47.48 46.96 47.07 1,438,002
02/11/2015 46.69 47.2 46.48 47 1,130,159
02/10/2015 46.18 46.765 46.01 46.64 1,069,540
02/09/2015 46.26 46.28 45.64 45.87 1,393,611
02/06/2015 46.4 46.88 45.97 46.27 1,894,336
02/05/2015 46.63 46.93 46.1 46.34 1,324,321
02/04/2015 45.2 46.44 44.96 46.05 2,013,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?