BMS - Bemis Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201841.2241.7041.0841.3041.30513,900
Jun 21, 201841.3441.5040.8641.1241.12468,500
Jun 20, 201841.3441.5541.2141.3541.35377,000
Jun 19, 201841.6041.8241.0741.3441.34826,300
Jun 18, 201842.3942.5341.9942.0242.02596,900
Jun 15, 201842.9042.9942.5442.5842.581,388,000
Jun 14, 201842.9143.0942.5642.9342.93518,100
Jun 13, 201843.0143.1242.6642.6942.69421,900
Jun 12, 201843.1443.2142.8542.9842.98274,100
Jun 11, 201842.7343.3242.7343.1143.11317,900
Jun 08, 201842.3842.8141.9842.6942.69318,600
Jun 07, 201842.2042.6142.1342.4342.43431,900
Jun 06, 201842.5942.6041.8142.2442.24649,500
Jun 05, 201842.8443.2642.5742.6942.69255,900
Jun 04, 201842.6542.9542.5742.8242.82655,000
Jun 01, 201842.5042.8642.4242.5842.58424,400
May 31, 201842.9343.0442.0442.3042.30569,400
May 30, 201843.3643.9842.7942.8842.881,025,300
May 29, 201844.0544.0943.1643.2943.29809,300
May 25, 201843.5444.3243.5444.1144.11362,900
May 24, 201843.5543.8243.2543.5943.59306,700
May 23, 201843.2843.4542.9643.4543.45444,100
May 22, 201843.2143.5442.9543.2143.21275,000
May 21, 201843.0843.3042.8843.1543.15310,200
May 18, 201842.8243.1542.7642.9842.98375,700
May 17, 201842.5743.1142.5743.0043.00422,900
May 16, 201841.9242.7941.8942.6542.65741,800
May 16, 20180.31 Dividend
May 15, 201843.4243.4342.0642.1641.851,205,900
May 14, 201843.6543.9143.2743.6843.36543,400
May 11, 201843.3944.0343.3443.6143.29694,100
May 10, 201842.8343.4942.8343.2942.97446,000
May 09, 201842.4542.8642.0942.7442.43490,600
May 08, 201842.2242.5141.9742.3842.07510,900
May 07, 201842.7543.2542.1842.2741.96644,600
May 04, 201841.9042.9041.9042.7342.42558,600
May 03, 201842.6942.8441.4842.0141.70908,000
May 02, 201843.2643.3942.7042.7642.451,036,200
May 01, 201843.1743.4442.7443.2942.97469,800
Apr 30, 201843.8644.1243.1343.2742.95963,900
Apr 27, 201843.8844.1843.4643.6743.35937,700
Apr 26, 201844.3344.7242.9343.9543.63938,100
Apr 25, 201843.8344.2943.6343.7943.47725,000
Apr 24, 201844.5244.6543.5043.9743.65677,200
Apr 23, 201844.5644.8844.2944.4044.07406,300
Apr 20, 201844.7144.9144.2944.5244.19768,400
Apr 19, 201844.9445.1344.5744.8044.47624,100
Apr 18, 201844.6545.0644.4044.9144.58732,800
Apr 17, 201844.7945.0844.5144.7444.41734,000
Apr 16, 201844.6544.9244.4944.6844.35482,100
Apr 13, 201844.6744.8644.3844.5344.20381,300
Apr 12, 201844.4244.8544.3144.5644.23247,900
Apr 11, 201843.9844.6143.6444.3344.00371,600
Apr 10, 201844.2144.5844.0844.1843.86553,700
Apr 09, 201843.8344.1343.4743.8343.51271,000
Apr 06, 201844.1144.5543.4843.6343.31727,000
Apr 05, 201844.8144.8344.2144.4044.07541,200
Apr 04, 201843.8844.7743.6744.6544.32991,700
Apr 03, 201843.5144.4143.5144.2043.88759,300
Apr 02, 201844.4244.4843.0843.4543.13724,600
Mar 29, 201843.0543.6743.0543.5243.20495,600
Mar 28, 201843.1243.3642.5942.7742.46592,800
Mar 27, 201843.5143.5142.6143.1742.85747,200
Mar 26, 201843.0343.8043.0343.3943.07506,000
Mar 23, 201843.1643.2742.5342.5442.23605,300
Mar 22, 201844.1344.3143.0843.0842.76534,900
Mar 21, 201844.3744.6244.1444.2743.94662,900
Mar 20, 201844.8745.2044.3344.3644.03781,400
Mar 19, 201845.0045.8844.6844.7044.37827,700
Mar 16, 201845.2845.4344.9744.9844.65919,500
Mar 15, 201845.7946.0245.0745.1944.86413,200
Mar 14, 201846.1446.2345.4345.7045.36464,900
Mar 13, 201846.0446.5945.8545.9245.58930,000
Mar 12, 201845.8745.9645.3845.9045.56222,900
Mar 09, 201845.4845.9545.2245.9345.59260,300
Mar 08, 201845.5745.6544.9745.4745.14392,000
Mar 07, 201845.2445.8545.0945.5745.23389,600
Mar 06, 201844.9345.7444.6845.5545.22506,500
Mar 05, 201844.3044.9644.2044.7244.39595,000
Mar 02, 201843.9444.5443.8044.4344.10298,300
Mar 01, 201844.1344.5143.8244.0943.77626,500
Feb 28, 201844.5244.7144.0844.0943.77416,600
Feb 27, 201845.1345.2844.2144.4044.07613,000
Feb 26, 201844.8345.2744.7245.1244.79353,800
Feb 23, 201845.0745.2944.3844.6944.36695,400
Feb 22, 201845.1345.5644.8845.0144.68454,800
Feb 21, 201845.7046.0045.0745.1044.77526,800
Feb 20, 201845.7746.1345.4345.6445.30694,300
Feb 16, 201844.7046.0444.5645.9745.631,019,000
Feb 16, 20180.31 Dividend
Feb 15, 201844.8245.3044.7145.0444.40532,400
Feb 14, 201843.7344.8743.7344.5643.93746,200
Feb 13, 201843.5643.9143.2743.8543.23418,600
Feb 12, 201843.8744.2043.4843.6943.07780,600
Feb 09, 201844.2544.5342.5243.6042.981,052,400
Feb 08, 201844.7744.8043.9843.9943.37774,200
Feb 07, 201844.8245.3544.4344.6644.03774,800
Feb 06, 201844.7845.1044.0944.7744.13972,600
Feb 05, 201845.6746.3045.0645.2444.60975,100
Feb 02, 201846.2046.2345.4945.9645.31565,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...