U.S. Markets close in 3 hrs 38 mins

Bemis Company, Inc. (BMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.20-0.74 (-1.54%)
As of 12:22PM EDT. Market open.
People also watch
BLLBCRCINFAVYAPD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201747.8447.6947.1247.2047.20226,044
Sep 21, 201746.9648.0846.9647.9447.941,374,100
Sep 20, 201746.9447.2246.9247.0047.001,063,200
Sep 19, 201747.2147.3946.7547.0447.04750,600
Sep 18, 201746.7347.2246.6747.1947.19646,300
Sep 15, 201746.9747.2646.3946.5746.571,736,400
Sep 14, 201747.0948.5146.4046.7146.711,735,500
Sep 13, 201747.1647.7946.9547.0647.061,673,300
Sep 12, 201747.8648.0947.0947.2647.261,880,700
Sep 11, 201749.3549.4147.5047.8847.883,073,400
Sep 08, 201748.0249.4447.7549.2249.226,552,300
Sep 07, 201742.9749.8442.5546.9046.9010,116,400
Sep 06, 201742.6942.9241.9042.6742.672,469,000
Sep 05, 201743.2943.5742.7842.9242.921,372,400
Sep 01, 201742.7343.7242.7343.3543.352,226,100
Aug 31, 201742.6643.4242.4842.6142.611,872,400
Aug 30, 201741.0442.6540.7542.5742.571,703,300
Aug 29, 201740.9241.1140.6040.9640.96993,000
Aug 28, 201741.5241.5740.8740.9740.97889,100
Aug 25, 201741.4141.6341.2341.5241.52486,600
Aug 24, 201741.7841.8041.1341.1741.17373,600
Aug 23, 201741.6841.8541.4141.7241.72489,500
Aug 22, 201741.7841.9441.5241.8341.83354,300
Aug 21, 201741.8841.8841.4541.6841.68495,700
Aug 18, 201742.0042.0741.6541.9441.94726,200
Aug 17, 201742.2242.4841.9742.0042.00622,900
Aug 16, 201742.0542.4441.9542.3542.35343,900
Aug 15, 201741.8942.0941.7641.9541.95442,400
Aug 15, 20170.3 Dividend
Aug 14, 201741.9942.1541.8942.0141.71421,500
Aug 11, 201741.3642.1141.2041.7341.43592,700
Aug 10, 201741.8141.9741.5441.5841.28579,800
Aug 09, 201742.3242.4041.7942.0441.74686,700
Aug 08, 201742.5342.8542.4042.4842.18478,500
Aug 07, 201742.4442.9642.3142.7342.42698,100
Aug 04, 201742.4142.4942.1542.4342.13634,900
Aug 03, 201742.7243.0041.9542.2841.98659,700
Aug 02, 201742.5242.8442.1242.8342.52799,800
Aug 01, 201742.2942.6142.1342.5842.28825,800
Jul 31, 201742.4442.6742.1942.3742.071,542,000
Jul 28, 201743.5443.6542.4542.5242.22840,900
Jul 27, 201742.6644.6442.5043.7643.452,195,600
Jul 26, 201746.2246.4946.1146.3946.06756,800
Jul 25, 201746.2546.5445.9546.2245.891,022,900
Jul 24, 201746.0646.0745.6845.7745.44696,300
Jul 21, 201746.1446.3145.7946.1245.79727,800
Jul 20, 201746.4746.4745.9946.1245.79614,200
Jul 19, 201746.1646.5946.0646.4646.13734,700
Jul 18, 201746.0346.3445.7345.9145.58496,400
Jul 17, 201746.2846.4946.0646.2645.93426,700
Jul 14, 201746.3246.4946.1746.2845.95631,600
Jul 13, 201746.4546.5245.7646.1745.84670,600
Jul 12, 201746.6847.0546.1146.4246.09816,900
Jul 11, 201746.9147.1746.4646.4846.15849,100
Jul 10, 201746.6247.1446.6246.9146.58689,300
Jul 07, 201746.6846.9346.5046.6946.36623,700
Jul 06, 201746.5046.9546.3346.5946.26616,100
Jul 05, 201746.9847.1646.6146.6546.32728,500
Jul 03, 201746.5347.2846.3046.8746.54710,800
Jun 30, 201746.9746.9946.1746.2545.921,118,700
Jun 29, 201747.3047.4346.7146.9546.61735,800
Jun 28, 201747.1647.5747.1547.2346.89522,800
Jun 27, 201747.9047.9047.0347.0446.70903,700
Jun 26, 201746.8446.8446.4646.4946.16829,100
Jun 23, 201746.1447.6045.5246.7746.442,269,000
Jun 22, 201745.1745.1744.8044.9044.58580,500
Jun 21, 201745.4945.5244.9445.1844.86602,700
Jun 20, 201745.4245.6045.3445.3945.07469,200
Jun 19, 201745.8445.8445.4145.4945.17394,500
Jun 16, 201745.5145.6945.3945.5545.22919,500
Jun 15, 201745.4645.7945.4045.6145.28592,400
Jun 14, 201745.8545.9145.6045.7245.39632,900
Jun 13, 201745.4845.7545.2045.7545.42620,900
Jun 12, 201745.0145.4144.9845.4145.09960,500
Jun 09, 201744.1845.0844.0644.9744.651,019,700
Jun 08, 201744.1944.3843.8544.1143.80366,500
Jun 07, 201744.3844.5544.2244.2643.94489,800
Jun 06, 201744.3444.4644.1344.2943.97348,200
Jun 05, 201744.7044.9444.4544.4744.15316,800
Jun 02, 201745.1645.3744.7644.7744.45490,400
Jun 01, 201744.7145.2144.5545.2144.89578,800
May 31, 201744.8144.8144.4144.6444.32583,300
May 30, 201744.7944.9744.6644.7644.44262,600
May 26, 201744.7944.9744.5344.8644.54281,700
May 25, 201744.4344.7944.3844.7244.40464,800
May 24, 201744.1044.4943.9444.3444.02648,600
May 23, 201744.3344.5043.9844.1843.86758,200
May 22, 201743.8244.2743.7944.1743.85622,700
May 19, 201743.8943.9443.6643.8143.50607,100
May 18, 201743.5243.9443.1343.7643.45893,100
May 17, 201744.1344.1343.6043.7543.44499,200
May 16, 201744.3144.3143.9644.1343.81434,300
May 15, 201744.1044.4143.9344.2743.95510,700
May 15, 20170.3 Dividend
May 12, 201744.7544.7544.0944.2143.60501,000
May 11, 201744.7944.8744.3344.7444.12474,300
May 10, 201744.7645.0544.6344.9844.36689,300
May 09, 201745.1445.5044.6244.7644.14706,200
May 08, 201745.4145.4445.1845.2044.57667,800
May 05, 201745.1745.6045.0645.3844.75862,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...