BMS - Bemis Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201848.5548.8748.2048.4648.46682,265
Sep 17, 201849.4049.4048.6748.7448.74520,300
Sep 14, 201849.6049.6049.1949.3349.33364,500
Sep 13, 201849.7649.9649.4649.4849.48312,000
Sep 12, 201849.4149.8349.2449.7249.72384,300
Sep 11, 201849.6049.7149.3949.4149.41297,000
Sep 10, 201850.0550.0549.6049.6549.65440,300
Sep 07, 201850.1850.1849.7449.8349.83239,900
Sep 06, 201850.0850.3849.9250.3450.34523,700
Sep 05, 201849.5950.1049.3550.0250.02753,300
Sep 04, 201849.2549.6748.9549.5949.59593,000
Aug 31, 201849.2749.7449.1049.2849.28626,100
Aug 30, 201849.8949.8949.1649.3549.35621,100
Aug 29, 201850.0250.2249.8849.9949.99576,100
Aug 28, 201850.2650.2749.8350.0050.00314,200
Aug 27, 201850.3950.3950.1550.2350.23330,700
Aug 24, 201849.9350.2549.8450.2450.241,170,100
Aug 23, 201849.8049.9549.6149.7649.76394,800
Aug 22, 201849.2549.8649.1149.7949.79768,100
Aug 21, 201848.9949.4548.9649.1149.11886,000
Aug 20, 201849.7650.1649.6149.6949.69562,800
Aug 17, 201849.6050.0449.6049.7949.79849,300
Aug 16, 201849.3149.8849.3149.7549.75468,500
Aug 15, 201849.9450.2349.1049.3149.311,000,800
Aug 15, 20180.31 Dividend
Aug 14, 201849.8650.1949.7349.8149.50726,700
Aug 13, 201849.8050.1749.2749.7049.39739,700
Aug 10, 201849.9950.2549.7749.8649.55821,500
Aug 09, 201849.7250.3749.3350.1049.79899,000
Aug 08, 201849.7850.1249.4149.5949.282,590,200
Aug 07, 201850.8651.3749.5349.9849.673,340,200
Aug 06, 201850.8652.3750.2651.0650.745,467,500
Aug 03, 201846.3453.0046.1451.5351.216,339,100
Aug 02, 201846.0346.3745.2046.3146.02598,500
Aug 01, 201845.9346.4345.6146.3046.01613,800
Jul 31, 201845.9746.5445.7245.9145.621,639,900
Jul 30, 201846.0446.5145.7245.8845.591,089,200
Jul 27, 201845.6946.4145.5145.5445.261,075,200
Jul 26, 201843.3045.9042.9445.5045.221,843,000
Jul 25, 201842.9243.2442.6742.8642.59841,500
Jul 24, 201842.6843.1942.5043.0542.78706,800
Jul 23, 201842.6642.7742.4442.6342.36542,400
Jul 20, 201842.4542.7042.2042.6542.38399,900
Jul 19, 201842.2242.8641.9742.5842.31558,900
Jul 18, 201842.0642.4642.0642.2541.99373,800
Jul 17, 201841.5142.1041.5142.0641.80383,600
Jul 16, 201842.5342.5341.7241.8141.55438,500
Jul 13, 201842.6643.0742.4542.4742.21303,600
Jul 12, 201842.8643.0842.7642.8042.53383,300
Jul 11, 201842.1942.7942.1942.6842.41459,200
Jul 10, 201842.5442.5842.2142.4942.23623,400
Jul 09, 201842.4642.7942.4142.4842.221,003,700
Jul 06, 201842.2742.4841.9342.2842.02415,900
Jul 05, 201842.4442.5541.8442.3542.09476,500
Jul 03, 201842.3943.1041.8742.2541.99431,200
Jul 02, 201842.0942.4941.9142.3642.10675,700
Jun 29, 201841.8342.6541.7442.2141.951,602,000
Jun 28, 201841.6241.9841.3941.9241.66641,300
Jun 27, 201841.9242.2541.5741.7041.44400,600
Jun 26, 201841.5442.1341.3941.9741.71586,800
Jun 25, 201841.3241.8041.0141.6141.35571,900
Jun 22, 201841.2241.7041.0841.3041.04513,900
Jun 21, 201841.3441.5040.8641.1240.86468,500
Jun 20, 201841.3441.5541.2141.3541.09377,000
Jun 19, 201841.6041.8241.0741.3441.08826,300
Jun 18, 201842.3942.5341.9942.0241.76596,900
Jun 15, 201842.9042.9942.5442.5842.311,388,000
Jun 14, 201842.9143.0942.5642.9342.66518,100
Jun 13, 201843.0143.1242.6642.6942.42421,900
Jun 12, 201843.1443.2142.8542.9842.71274,100
Jun 11, 201842.7343.3242.7343.1142.84317,900
Jun 08, 201842.3842.8141.9842.6942.42318,600
Jun 07, 201842.2042.6142.1342.4342.17431,900
Jun 06, 201842.5942.6041.8142.2441.98649,500
Jun 05, 201842.8443.2642.5742.6942.42255,900
Jun 04, 201842.6542.9542.5742.8242.55655,000
Jun 01, 201842.5042.8642.4242.5842.31424,400
May 31, 201842.9343.0442.0442.3042.04569,400
May 30, 201843.3643.9842.7942.8842.611,025,300
May 29, 201844.0544.0943.1643.2943.02809,300
May 25, 201843.5444.3243.5444.1143.84362,900
May 24, 201843.5543.8243.2543.5943.32306,700
May 23, 201843.2843.4542.9643.4543.18444,100
May 22, 201843.2143.5442.9543.2142.94275,000
May 21, 201843.0843.3042.8843.1542.88310,200
May 18, 201842.8243.1542.7642.9842.71375,700
May 17, 201842.5743.1142.5743.0042.73422,900
May 16, 201841.9242.7941.8942.6542.38741,800
May 16, 20180.31 Dividend
May 15, 201843.4243.4342.0642.1641.591,205,900
May 14, 201843.6543.9143.2743.6843.09543,400
May 11, 201843.3944.0343.3443.6143.02694,100
May 10, 201842.8343.4942.8343.2942.70446,000
May 09, 201842.4542.8642.0942.7442.16490,600
May 08, 201842.2242.5141.9742.3841.81510,900
May 07, 201842.7543.2542.1842.2741.70644,600
May 04, 201841.9042.9041.9042.7342.15558,600
May 03, 201842.6942.8441.4842.0141.44908,000
May 02, 201843.2643.3942.7042.7642.181,036,200
May 01, 201843.1743.4442.7443.2942.70469,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...