NASDAQ Last Sale (NLS) Intraday Trade History:
Bemis Company, Inc. (BMS)

BMS 
$44
*  
0.35
0.79%
Get BMS Alerts
*Delayed - data as of Apr. 17, 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

BMS

Bemis Company, Inc.

NLS Time (ET) NLS Price NLS Share Volume
16:04:34 $ 44.01  100
16:04:33 $ 44.01   100
16:00:48 $ 44.01  200
16:00:48 $ 44.01   300
15:59:56 $ 44  558
15:59:54 $ 44   100
15:59:51 $ 44  100
15:59:51 $ 44   100
15:59:48 $ 43.99  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  100
15:59:41 $ 44.01   100
15:59:41 $ 44.01  200
15:59:41 $ 44.01   181
15:59:41 $ 44.01  200
15:59:40 $ 44   100
15:59:39 $ 44  100
15:59:38 $ 44   100
15:59:38 $ 43.99  100
15:59:33 $ 44   100
15:59:30 $ 44  500
15:59:30 $ 44   100
15:59:21 $ 44  200
15:59:21 $ 44   200
15:59:21 $ 44  100
15:59:19 $ 43.99   106
15:59:10 $ 43.985  100
15:59:06 $ 43.985   100
15:58:47 $ 43.9899  100
15:58:29 $ 43.99   200
15:58:11 $ 43.98  100
15:58:05 $ 43.99   140
15:57:40 $ 43.98  100
15:57:31 $ 43.98   100
15:57:23 $ 43.985  100
15:57:10 $ 43.98   200
15:56:46 $ 43.99  100
15:56:43 $ 43.995   100
15:56:34 $ 44.005  100
15:56:34 $ 44   100