Bemis Company, Inc. Historical Stock Prices

BMS 
$40.51
*  
0.42
1.05%
Get BMS Alerts
*Delayed - data as of Aug. 21, 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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.13  40.58  40.03  40.51 549,468
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
12/24/2013 39.94 40.5 39.805 40.37 236,197
12/23/2013 39.9 40.03 39.8 39.95 773,334
12/20/2013 40 40.04 39.59 39.78 1,146,520
12/19/2013 40.03 40.07 39.635 39.85 935,937
12/18/2013 39.54 40.16 39.24 40.09 779,638
12/17/2013 39.63 39.68 39.29 39.46 538,044
12/16/2013 39.31 39.62 39.11 39.61 618,363
12/13/2013 38.87 39.24 38.742 39.09 566,460
12/12/2013 38.82 38.925 38.62 38.75 508,051
12/11/2013 39.37 39.4 38.83 38.87 524,882
12/10/2013 39.36 39.53 39.16 39.28 559,980
12/09/2013 39.53 39.741 39.16 39.46 689,686
12/06/2013 39.02 39.48 38.96 39.47 432,965
12/05/2013 38.56 38.77 38.4 38.7 552,927
12/04/2013 38.55 38.67 38.14 38.57 657,915
12/03/2013 38.74 38.8 38.44 38.67 525,296
12/02/2013 39.05 39.23 38.69 38.89 490,347
11/29/2013 39.15 39.19 38.93 39.03 186,962
11/27/2013 39.26 39.33 38.98 39.07 362,350
11/26/2013 39.29 39.5 39.16 39.22 297,380
11/25/2013 39.59 39.7 39.23 39.29 405,803
11/22/2013 39.6 39.68 39.36 39.54 439,942
11/21/2013 39.27 39.69 39.25 39.58 543,149
11/20/2013 39.46 39.55 39.03 39.25 572,733
11/19/2013 39.37 39.6 39.23 39.36 652,055
11/18/2013 39.22 39.49 38.96 39.32 482,304
11/15/2013 38.85 39.275 38.68 39.15 696,291
11/14/2013 39.25 39.35 38.87 39.04 690,549
11/13/2013 38.9 39.24 38.75 39.23 436,433
11/12/2013 39.16 39.27 38.835 39.01 518,939
11/11/2013 39.13 39.39 38.96 39.25 491,538
11/08/2013 38.71 39.09 38.66 39.07 523,075
11/07/2013 39.49 39.5 38.73 38.75 609,391
11/06/2013 39.26 39.57 39.18 39.29 730,533
11/05/2013 39.89 40.1 39.055 39.08 874,971
11/04/2013 40 40.13 39.74 40.07 391,599
11/01/2013 40.02 40.19 39.73 39.83 482,308
10/31/2013 39.66 40.16 39.63 39.9 922,381
10/30/2013 40.13 40.2 39.58 39.6 907,931
10/29/2013 40.02 40.08 39.63 40.08 870,355
10/28/2013 39.91 40.03 39.78 40.02 809,559
10/25/2013 39.33 40.19 39.33 40 1,069,083
10/24/2013 38.55 39.51 38.31 39.45 1,125,150
10/23/2013 39.61 39.83 39.37 39.4 944,596
10/22/2013 39.43 39.69 39.24 39.68 526,257
10/21/2013 39.11 39.31 38.945 39.28 512,147
10/18/2013 39.16 39.16 38.845 39.08 1,242,289
10/17/2013 38.45 39.15 38.45 39.1 705,041
10/16/2013 38.5 38.6 38.28 38.55 376,766
10/15/2013 38.57 38.9999 38.23 38.28 544,911
10/14/2013 38.51 38.61 38.26 38.58 759,015
10/11/2013 38.52 38.78 38.45 38.73 484,938
10/10/2013 38.51 38.85 38.46 38.72 525,718
10/09/2013 38.3 38.44 38.12 38.23 837,003
10/08/2013 38.12 38.49 37.88 38.29 1,047,311
10/07/2013 38.19 38.38 38.01 38.24 559,563
10/04/2013 38.41 38.57 38.272 38.47 496,538
10/03/2013 38.76 38.82 38.28 38.41 657,514
10/02/2013 38.91 38.97 38.43 38.9 703,931
10/01/2013 39.12 39.18 38.9 39.16 689,572
09/30/2013 39.14 39.17 38.85 39.01 857,453
09/27/2013 39.24 39.41 39.06 39.38 749,099
09/26/2013 39.25 39.58 39.18 39.54 613,489
09/25/2013 39.17 39.44 38.715 39.25 1,188,960
09/24/2013 39.44 39.82 39.3 39.34 620,187
09/23/2013 39.45 39.576 39.02 39.47 1,028,624
09/20/2013 38.93 39.96 38.68 39.58 1,623,528
09/19/2013 39.25 39.33 38.76 38.93 801,025
09/18/2013 38.73 39.33 38.4 39.21 936,929
09/17/2013 40.12 40.42 38.58 38.9 1,812,571
09/16/2013 40 40.73 39.82 40.12 838,913
09/13/2013 39.66 39.79 39.19 39.41 731,051
09/12/2013 40.06 40.1 39.66 39.75 510,707
09/11/2013 40.18 40.26 39.92 40.19 308,334
09/10/2013 40.44 40.64 39.86 40.21 717,304
09/09/2013 40.07 40.51 39.94 40.3 830,414
09/06/2013 40.03 40.2 39.41 39.95 261,776
09/05/2013 40.11 40.2 39.85 40.01 294,402
09/04/2013 39.85 40.13 39.69 40.13 392,735
09/03/2013 40.29 40.56 39.53 39.87 515,212
08/30/2013 40.28 40.28 39.71 39.79 390,023
08/29/2013 40.15 40.59 40.06 40.2 358,115
08/28/2013 40.48 40.51 40.16 40.24 358,403
08/27/2013 40.82 40.93 40.38 40.44 392,548
08/26/2013 41.07 41.41 41 41.13 401,733
08/23/2013 40.89 41.16 40.44 41.11 286,787
08/22/2013 40.62 40.87 40.45 40.81 270,226
08/21/2013 40.8 40.99 40.6 40.61 377,002
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?