Historical Stock Prices

BMS 
$46.07
*  
0.11
0.24%
Get BMS Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 45.95 46.41 45.95 46.07 373,287
12/24/2014 46.03 46.2022 45.9 45.96 376,547
12/23/2014 45.46 46.37 45.42 46.08 1,014,291
12/22/2014 46.09 47.2 45.09 45.44 1,323,851
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
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
07/18/2014 40.1 40.54 40.03 40.53 1,036,107
07/17/2014 40.61 40.63 39.97 40.02 597,197
07/16/2014 40.85 40.98 40.54 40.81 492,054
07/15/2014 40.59 40.92 40.52 40.75 475,958
07/14/2014 40.59 40.78 40.5 40.61 439,456
07/11/2014 40.41 40.62 40.3 40.46 747,022
07/10/2014 39.95 40.54 39.77 40.37 866,252
07/09/2014 40.31 40.39 40 40.15 1,000,492
07/08/2014 40.1 40.45 40.01 40.33 861,249
07/07/2014 40.36 40.53 40.2 40.28 734,181
07/03/2014 40.29 40.42 40.265 40.37 474,088
07/02/2014 40.84 40.85 40.16 40.28 598,661
07/01/2014 40.7 41.02 40.62 40.86 515,715
06/30/2014 40.76 40.95 40.44 40.66 702,853
06/27/2014 40.43 41 40.43 40.74 926,681
06/26/2014 40.54 40.67 40.24 40.56 371,444
06/25/2014 40.62 40.86 40.43 40.55 444,998
06/24/2014 40.59 41.05 40.55 40.63 380,686
06/23/2014 41.06 41.07 40.76 40.82 341,100
06/20/2014 41.33 41.45 41.09 41.16 679,991
06/19/2014 40.91 41.22 40.83 41.11 420,773
06/18/2014 40.99 41.14 40.55 40.91 470,970
06/17/2014 40.68 41.04 40.58 41 459,743
06/16/2014 40.91 41.09 40.69 40.75 470,701
06/13/2014 40.64 41.01 40.6 40.92 411,846
06/12/2014 40.93 40.96 40.63 40.66 339,173
06/11/2014 40.89 41.01 40.77 40.94 474,566
06/10/2014 41.32 41.39 40.94 41.03 462,768
06/09/2014 41.25 41.46 41.21 41.31 273,932
06/06/2014 41.21 41.39 40.99 41.25 303,539
06/05/2014 40.73 41.13 40.59 41.12 412,298
06/04/2014 40.62 40.89 40.5925 40.68 612,808
06/03/2014 41.1 41.3 40.7 40.76 1,144,250
06/02/2014 41.37 41.49 41.15 41.26 464,617
05/30/2014 41.09 41.42 41.09 41.41 483,892
05/29/2014 41.07 41.26 40.9 41.2 495,884
05/28/2014 40.91 41.055 40.75 41 418,454
05/27/2014 40.74 40.975 40.73 40.9 447,825
05/23/2014 40.62 40.79 40.54 40.69 434,938
05/22/2014 40.64 40.8298 40.52 40.61 333,569
05/21/2014 40.81 40.92 40.44 40.63 452,052
05/20/2014 41.07 41.15 40.73 40.78 452,599
05/19/2014 40.91 41.285 40.825 41.11 427,491
05/16/2014 40.8 41.01 40.76 40.95 572,360
05/15/2014 40.84 41.08 40.44 40.87 727,828
05/14/2014 41.29 41.47 41.12 41.4 594,884
05/13/2014 41.42 41.5825 41.24 41.28 579,155
05/12/2014 41.07 41.56 41.07 41.44 750,543
05/09/2014 40.66 41 40.43 40.93 518,015
05/08/2014 40.29 40.83 40.29 40.66 545,080
05/07/2014 40.17 40.48 40.05 40.32 937,593
05/06/2014 40.09 40.5 40.08 40.19 542,990
05/05/2014 39.98 40.295 39.95 40.15 579,421
05/02/2014 40.3 40.37 40.08 40.17 684,408
05/01/2014 40.22 40.29 40 40.13 788,094
04/30/2014 40.28 40.4 40.06 40.24 667,142
04/29/2014 40.49 40.49 40.156 40.2 404,910
04/28/2014 40.34 40.72 40.24 40.43 541,898
04/25/2014 40.71 40.71 40.23 40.31 651,580
04/24/2014 39.94 41.14 39.94 40.63 731,785
04/23/2014 40.98 41.06 40.59 40.78 458,517
04/22/2014 40.62 41.005 40.39 40.99 532,249
04/21/2014 40.48 40.586 40.36 40.57 309,170
04/17/2014 40.2 40.55 40.12 40.44 1,181,006
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
01/15/2014 40.31 40.42 40.1 40.24 469,053
01/14/2014 39.94 40.33 39.94 40.23 525,957
01/13/2014 40.45 40.75 39.84 39.93 883,566
01/10/2014 40.51 40.64 40.33 40.48 519,889
01/09/2014 40.58 40.65 40.2 40.45 537,039
01/08/2014 40.44 40.66 40.25 40.47 800,036
01/07/2014 40.32 40.665 40.32 40.48 656,421
01/06/2014 40.56 40.68 39.99 40.22 775,126
01/03/2014 40.78 40.81 40.24 40.41 809,441
01/02/2014 40.9 40.99 40.6304 40.81 669,380
12/31/2013 40.92 41.015 40.74 40.96 437,048
12/30/2013 40.58 40.97 40.55 40.92 451,279
12/27/2013 40.86 40.86 40.37 40.58 401,522
12/26/2013 40.38 40.65 40.0232 40.61 372,951
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?