Historical Stock Prices

BMS 
$42.93
*  
0.26
0.61%
Get BMS Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 42.56 43.01 42.445 42.93 469,913
08/27/2015 42.94 43.06 42.08 42.67 806,863
08/26/2015 41.87 42.6 41.406 42.51 1,130,249
08/25/2015 43.35 43.35 41.22 41.27 779,211
08/24/2015 42.02 43.695 41.37 42.26 1,098,716
08/21/2015 44.75 44.88 44.1 44.11 624,346
08/20/2015 45.58 45.7 45.02 45.17 507,609
08/19/2015 45.8 46.18 45.68 45.92 610,607
08/18/2015 45.73 46.24 45.73 46.06 441,949
08/17/2015 45.46 46 45.12 45.9 410,327
08/14/2015 45.2 46.02 45.082 45.9 445,019
08/13/2015 44.95 45.54 44.88 45.26 438,607
08/12/2015 44.9 45.12 44.35 44.98 457,128
08/11/2015 45.07 45.46 45.006 45.24 464,298
08/10/2015 45.24 45.65 45.01 45.5 598,446
08/07/2015 44.61 45.15 44.43 45.02 502,285
08/06/2015 45.03 45.37 44.33 44.66 462,542
08/05/2015 44.4 45.06 44.229 44.94 512,489
08/04/2015 44.18 44.74 44.165 44.24 400,552
08/03/2015 44.51 44.5425 43.97 44.29 512,887
07/31/2015 45.03 45.23 44.48 44.57 737,191
07/30/2015 44.11 45.16 44.004 44.9 818,885
07/29/2015 43.88 44.39 43.88 44.34 710,011
07/28/2015 43.75 44.03 43.45 43.95 747,310
07/27/2015 43.68 44 43.49 43.62 717,368
07/24/2015 45.19 45.26 43.86 43.93 989,029
07/23/2015 46.52 46.52 45.11 45.27 1,744,245
07/22/2015 46.53 46.82 46.36 46.43 786,359
07/21/2015 47.32 47.5075 46.41 46.44 477,099
07/20/2015 46.75 47.41 46.75 47.32 720,389
07/17/2015 47.05 47.205 46.83 46.86 612,611
07/16/2015 47.15 47.42 46.89 47.07 515,090
07/15/2015 46.99 47.29 46.76 47 474,120
07/14/2015 46.98 47.135 46.73 46.97 497,403
07/13/2015 46.75 47.14 46.54 47.1 570,963
07/10/2015 46.4 46.72 46.35 46.52 355,814
07/09/2015 46.75 46.75 45.98 46.08 924,230
07/08/2015 46.4 46.7 46.25 46.34 1,060,595
07/07/2015 46.16 46.75 45.81 46.72 886,406
07/06/2015 45.19 46.15 45.13 46.06 750,786
07/02/2015 45.78 45.94 45.42 45.55 318,257
07/01/2015 45.37 45.9 45.34 45.74 699,999
06/30/2015 45.63 45.67 45 45.01 590,691
06/29/2015 45.65 46.08 45.32 45.34 303,008
06/26/2015 45.97 46.09 45.86 46.07 889,200
06/25/2015 46.31 46.43 45.89 45.97 422,663
06/24/2015 46.93 47.11 46.2 46.22 314,475
06/23/2015 47.12 47.41 46.875 47.1 573,913
06/22/2015 46.98 47.18 46.68 47.18 746,716
06/19/2015 46.37 47.06 46.11 46.84 973,812
06/18/2015 46.15 46.49 46.06 46.42 375,552
06/17/2015 46.06 46.23 45.74 45.97 362,280
06/16/2015 45.61 46.21 45.53 45.99 507,311
06/15/2015 45.82 46.03 45.6 45.7 440,401
06/12/2015 45.93 46.55 45.78 46.11 577,928
06/11/2015 45.97 46.39 45.97 46.14 390,867
06/10/2015 45.83 46.19 45.82 46.06 483,707
06/09/2015 45.59 45.86 45.41 45.74 377,141
06/08/2015 45.45 45.79 45.36 45.61 666,304
06/05/2015 45.36 45.53 45.14 45.38 483,056
06/04/2015 45.71 45.9 45.34 45.41 450,666
06/03/2015 45.9 46.17 45.75 46 419,492
06/02/2015 45.87 45.93 45.56 45.9 452,160
06/01/2015 45.98 46.34 45.44 45.98 434,154
05/29/2015 46.62 46.75 45.72 45.94 687,283
05/28/2015 47.03 47.25 46.57 46.81 403,076
05/27/2015 46.66 47.37 46.44 47.13 862,984
05/26/2015 46.72 46.92 46.43 46.48 502,299
05/22/2015 47.05 47.12 46.73 46.96 308,356
05/21/2015 47.02 47.23 46.8 47.12 582,444
05/20/2015 47.4 47.51 47.01 47.11 648,675
05/19/2015 46.54 47.65 46.4 47.32 1,059,963
05/18/2015 46.05 46.62 45.92 46.45 568,735
05/15/2015 46.39 46.54 46.14 46.18 441,341
05/14/2015 46.25 46.55 45.98 46.47 619,285
05/13/2015 46.05 46.6 45.92 45.99 779,951
05/12/2015 46.23 46.23 45.85 45.97 829,683
05/11/2015 45.84 46.52 45.7782 46.5 776,918
05/08/2015 46.09 46.51 45.88 45.93 729,919
05/07/2015 45.3 45.98 45.14 45.89 763,044
05/06/2015 45.31 45.58 44.92 45.36 998,076
05/05/2015 45.56 45.76 44.91 45.2 926,345
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
02/03/2015 44.67 45.18 44.63 45.11 1,311,330
02/02/2015 44.52 44.525 43.74 44.42 1,228,695
01/30/2015 44.38 44.72 43.925 44.3 2,454,393
01/29/2015 44.6 46.25 43.75 44.38 1,800,236
01/28/2015 45.15 45.1799 44.45 44.62 1,094,561
01/27/2015 44.49 45.04 44.41 44.8 676,628
01/26/2015 45.43 45.54 44.87 45.17 838,071
01/23/2015 45.74 45.76 45.08 45.12 722,087
01/22/2015 45.55 45.75 45.14 45.69 790,835
01/21/2015 45.02 45.28 44.77 45.21 729,490
01/20/2015 45.3 45.58 44.81 45.15 812,293
01/16/2015 44.62 45.075 44.57 45.02 715,314
01/15/2015 44.81 45.14 44.48 44.72 1,126,514
01/14/2015 44.75 45.28 44.69 44.72 1,230,585
01/13/2015 46.25 46.75 45.01 45.23 1,232,695
01/12/2015 45.12 46.01 44.89 45.87 1,304,009
01/09/2015 45.53 45.75 45.07 45.11 1,110,016
01/08/2015 45.42 45.94 45.23 45.51 1,782,461
01/07/2015 44.53 45.14 44.45 44.88 890,886
01/06/2015 44.89 45.23 44.19 44.21 1,188,753
01/05/2015 44.94 45.415 44.68 44.88 1,066,600
01/02/2015 45.22 45.83 44.71 45.18 1,140,114
12/31/2014 45.8 45.96 45.17 45.21 646,235
12/30/2014 46 46.04 45.72 45.78 859,154
12/29/2014 46 46.38 45.96 45.99 727,682
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
*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?