BMS - Bemis Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201957.2657.5856.8957.4057.40163,100
May 23, 201957.3357.4956.9257.2557.25323,100
May 22, 201958.0058.3257.5957.5957.59372,200
May 21, 201958.1158.2757.9658.1258.12580,800
May 20, 201957.7558.3857.3257.9357.93385,300
May 17, 201957.6458.3357.4058.0058.00372,200
May 16, 201958.1058.3657.7557.7857.78809,300
May 15, 201957.9158.1557.7857.8957.89869,200
May 14, 201957.9158.4257.6458.1458.14530,900
May 13, 201957.7958.1957.4457.6857.681,609,900
May 10, 201957.4458.2857.1858.0958.09895,700
May 09, 201957.2357.6656.9357.5057.50889,700
May 08, 201958.2358.5357.7057.8957.891,565,100
May 07, 201958.5058.5557.7058.2558.252,507,300
May 06, 201959.0659.8358.9959.0459.041,802,600
May 03, 201958.7059.8558.4559.5359.531,807,300
May 02, 201957.6858.6357.6858.4658.46954,300
May 01, 201957.5757.9857.4857.5857.58527,400
Apr 30, 201957.8457.8457.2257.4257.421,247,600
Apr 29, 201958.0058.0057.6457.8557.85640,200
Apr 26, 201957.3058.4057.3058.0758.07975,400
Apr 26, 20190.32 Dividend
Apr 25, 201957.0057.2056.7757.0056.68343,900
Apr 24, 201956.7857.2756.5957.0856.761,017,200
Apr 23, 201955.6156.4255.6156.2355.911,932,200
Apr 22, 201955.2555.5154.7155.1254.81968,500
Apr 18, 201955.7455.7455.2255.4055.09480,700
Apr 17, 201956.2456.2555.3955.7855.47515,600
Apr 16, 201956.5456.5456.1556.2555.93676,900
Apr 15, 201956.8956.9856.3256.6656.34636,000
Apr 12, 201956.4056.9756.1656.9356.61636,900
Apr 11, 201956.0056.4456.0056.1555.83833,400
Apr 10, 201955.1656.0055.1255.8055.49595,100
Apr 09, 201955.4355.5055.0655.2054.89968,000
Apr 08, 201955.3055.6655.2055.6055.291,171,500
Apr 05, 201955.5155.6055.1155.2954.98495,000
Apr 04, 201955.7255.7255.3055.5655.25556,200
Apr 03, 201955.4455.7355.4455.6155.30442,900
Apr 02, 201956.4556.4555.1755.2554.94800,900
Apr 01, 201955.7156.4955.5256.3956.07612,400
Mar 29, 201955.2655.4955.1855.4855.17683,800
Mar 28, 201954.7755.2054.5555.1154.801,078,900
Mar 27, 201954.8054.9054.2754.6254.31476,500
Mar 26, 201954.4554.8654.4054.8554.54894,400
Mar 25, 201954.2754.5454.1654.3354.02742,000
Mar 22, 201954.2554.8254.2554.3454.03645,600
Mar 21, 201953.6754.4553.3254.2853.98932,100
Mar 20, 201953.3553.8453.1653.6553.351,002,600
Mar 19, 201953.1453.3552.9553.2252.92504,300
Mar 18, 201952.9553.2752.8353.0452.74680,100
Mar 15, 201953.0053.0852.7152.9952.691,761,000
Mar 14, 201952.7552.8052.4152.6552.35469,900
Mar 13, 201953.1753.1752.6852.7552.45651,000
Mar 12, 201952.8053.0552.8053.0152.71512,000
Mar 11, 201953.0653.0652.5652.8052.50385,400
Mar 08, 201952.8553.1252.5153.0452.74326,700
Mar 07, 201952.6853.0652.6052.8352.53337,200
Mar 06, 201952.9652.9652.5052.6352.33497,300
Mar 05, 201953.0053.0052.6052.8852.58619,600
Mar 04, 201952.9553.0352.4752.9752.67338,400
Mar 01, 201953.0353.1952.7552.8752.57370,400
Feb 28, 201953.3053.4152.9052.9052.60968,300
Feb 27, 201953.3053.5553.1953.3353.03459,200
Feb 26, 201953.4053.5353.3353.3553.05779,600
Feb 25, 201953.5053.6453.3353.4653.16555,900
Feb 22, 201953.3753.4253.1953.2752.97431,900
Feb 21, 201953.3153.6453.1053.3953.091,351,100
Feb 20, 201953.2553.4153.0153.2152.91916,300
Feb 19, 201952.5053.0452.3552.9652.66289,200
Feb 19, 20190.32 Dividend
Feb 15, 201952.4252.9452.2352.9452.32583,000
Feb 14, 201952.4052.7052.1152.2651.65410,500
Feb 13, 201952.0952.6752.0952.5551.94513,800
Feb 12, 201951.3851.9751.3851.9351.33559,900
Feb 11, 201950.5951.9250.5951.2050.60856,800
Feb 08, 201950.0250.4449.9750.4149.82552,900
Feb 07, 201949.8750.1549.7650.1549.57451,200
Feb 06, 201949.7850.2949.7849.9649.38463,200
Feb 05, 201949.3549.9849.3049.8349.25715,000
Feb 04, 201949.5849.5848.9949.4148.84460,900
Feb 01, 201949.0649.4248.9349.3248.75618,100
Jan 31, 201948.5049.3248.5048.8448.271,463,900
Jan 30, 201948.3248.5648.0648.4047.84311,400
Jan 29, 201948.6648.6647.9848.1847.62331,800
Jan 28, 201948.5348.5948.3248.5748.01509,800
Jan 25, 201947.8948.9947.8948.7448.17765,100
Jan 24, 201947.7647.9447.5847.7247.17335,200
Jan 23, 201947.5647.8847.3547.8547.29548,300
Jan 22, 201947.3847.5847.1547.5446.99847,500
Jan 18, 201947.4747.4747.0347.3446.79301,600
Jan 17, 201947.2447.6447.1347.2946.74515,500
Jan 16, 201947.4147.5547.2147.3646.81242,800
Jan 15, 201947.0347.4546.8947.3446.79391,900
Jan 14, 201946.9447.2246.6247.0446.49471,000
Jan 11, 201946.7447.2846.7447.1546.60417,600
Jan 10, 201946.8146.9046.6446.8046.26503,600
Jan 09, 201946.5747.0246.5346.7446.20686,500
Jan 08, 201946.6546.6646.0546.4645.92399,800
Jan 07, 201945.7346.9545.7346.8646.32665,000
Jan 04, 201945.7845.9945.5045.8045.27564,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...