BMS Historical Prices | Bemis Company, Inc. Common Stoc Stock

Dow

0.91% Nasdaq

0.87%

Bemis Company, Inc. (BMS)

-NYSE

40.13 0.15(0.38%) Jun 18, 4:02PM EDT|After Hours : 40.13 0.00 (0.00%) Jun 18, 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 27, 2012	32.62	32.96	32.43	32.44	1,285,900	31.26
Apr 26, 2012	32.16	33.48	32.16	32.53	1,365,400	31.34
Apr 25, 2012	31.89	32.25	31.89	32.22	754,200	31.04
Apr 24, 2012	31.67	31.87	31.56	31.64	362,500	30.49
Apr 23, 2012	31.79	31.79	31.43	31.58	641,800	30.43
Apr 20, 2012	31.88	32.22	31.88	32.10	568,900	30.93
Apr 19, 2012	31.83	31.96	31.47	31.77	555,000	30.61
Apr 18, 2012	31.69	31.85	31.59	31.75	549,300	30.59
Apr 17, 2012	31.55	31.88	31.36	31.83	703,200	30.67
Apr 16, 2012	31.27	31.44	31.07	31.34	562,300	30.20
Apr 13, 2012	31.37	31.51	31.14	31.18	522,100	30.04
Apr 12, 2012	31.06	31.53	31.03	31.44	750,000	30.29
Apr 11, 2012	31.14	31.25	30.92	31.09	801,500	29.96
Apr 10, 2012	31.44	31.45	30.87	30.92	690,000	29.79
Apr 9, 2012	31.69	31.75	31.48	31.52	481,300	30.37
Apr 5, 2012	32.03	32.34	31.74	32.05	1,039,500	30.88
Apr 4, 2012	32.21	32.39	32.04	32.20	807,300	31.02
Apr 3, 2012	32.94	32.98	32.35	32.59	1,199,900	31.40
Apr 2, 2012	32.19	33.16	32.03	33.01	1,321,600	31.81
Mar 30, 2012	32.78	32.79	32.22	32.29	889,800	31.11
Mar 29, 2012	32.12	32.72	32.01	32.66	1,037,200	31.47
Mar 28, 2012	32.17	32.29	31.74	32.29	774,600	31.11
Mar 27, 2012	32.08	32.23	32.03	32.14	679,900	30.97
Mar 26, 2012	31.81	32.10	31.80	32.00	634,200	30.83
Mar 23, 2012	31.51	31.63	31.16	31.62	787,500	30.47
Mar 22, 2012	31.53	31.59	31.20	31.51	431,300	30.36
Mar 21, 2012	31.52	31.83	31.38	31.75	431,900	30.59
Mar 20, 2012	31.30	31.54	31.18	31.46	541,900	30.31
Mar 19, 2012	31.69	31.84	31.42	31.45	864,000	30.30
Mar 16, 2012	32.11	32.11	31.65	31.76	758,000	30.60
Mar 15, 2012	31.87	32.08	31.66	32.06	381,300	30.89
Mar 14, 2012	31.81	31.99	31.59	31.87	369,800	30.71
Mar 13, 2012	31.74	31.90	31.49	31.86	526,200	30.70
Mar 12, 2012	31.69	31.74	31.31	31.58	489,300	30.43
Mar 9, 2012	31.78	31.98	31.65	31.77	324,200	30.61
Mar 8, 2012	31.69	31.84	31.45	31.77	497,100	30.61
Mar 7, 2012	31.49	31.54	31.17	31.48	571,400	30.33
Mar 6, 2012	31.30	31.56	31.14	31.44	702,500	30.29
Mar 5, 2012	31.36	31.74	31.15	31.61	1,197,300	30.46
Mar 2, 2012	31.61	31.85	31.34	31.46	596,000	30.31
Mar 1, 2012	31.48	31.71	31.30	31.61	574,600	30.46
Feb 29, 2012	31.61	31.91	31.18	31.37	1,123,600	30.23
Feb 28, 2012	31.49	31.88	31.46	31.63	590,500	30.48
Feb 27, 2012	30.90	31.50	30.76	31.48	735,900	30.33
Feb 24, 2012	31.26	31.40	31.01	31.10	829,800	29.97
Feb 23, 2012	31.18	31.48	31.00	31.24	605,500	30.10
Feb 22, 2012	31.64	31.72	31.18	31.23	601,600	30.09
Feb 21, 2012	32.12	32.25	31.62	31.78	586,100	30.62
Feb 17, 2012	31.83	32.27	31.70	31.97	962,700	30.80
Feb 16, 2012	31.43	31.85	31.32	31.76	500,500	30.60
Feb 15, 2012	31.37	31.57	31.17	31.36	546,700	30.22
Feb 14, 2012	31.47	31.47	31.08	31.32	446,700	30.18
Feb 13, 2012	31.66	31.92	31.45	31.63	642,400	30.48
Feb 13, 2012	0.25 Dividend
Feb 10, 2012	32.12	32.12	31.36	31.57	761,900	30.18
Feb 9, 2012	31.49	32.38	31.26	32.31	1,276,600	30.88
Feb 8, 2012	31.35	31.53	31.28	31.49	494,900	30.10
Feb 7, 2012	31.38	31.58	31.14	31.36	605,100	29.98
Feb 6, 2012	31.52	31.59	31.28	31.49	400,400	30.10
Feb 3, 2012	31.76	31.93	31.60	31.71	600,000	30.31
Feb 2, 2012	31.58	31.79	31.39	31.44	418,200	30.05
Feb 1, 2012	31.48	31.87	31.38	31.52	627,700	30.13
Jan 31, 2012	31.67	31.79	31.07	31.28	985,900	29.90
Jan 30, 2012	31.40	31.61	31.29	31.55	766,800	30.16
Jan 27, 2012	32.02	32.25	31.54	31.58	1,023,900	30.19
Jan 26, 2012	31.83	32.44	31.68	32.04	1,032,600	30.63
Jan 25, 2012	30.37	32.16	30.23	31.79	2,799,800	30.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bemis Company, Inc. (BMS)