BMS - Bemis Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201848.0048.4247.9548.2548.25463,900
Nov 15, 201847.6648.4047.5048.2348.23808,900
Nov 14, 201848.1048.6347.8747.9547.95368,000
Nov 14, 20180.31 Dividend
Nov 13, 201847.9548.3647.7148.2547.94619,400
Nov 12, 201848.1148.3947.3647.8747.56581,300
Nov 09, 201848.2148.5047.9148.1347.82737,000
Nov 08, 201847.8648.3047.7148.2347.92286,400
Nov 07, 201847.5048.1247.5048.0547.74526,400
Nov 06, 201846.4547.3146.4447.2346.93565,600
Nov 05, 201846.5246.8546.3446.5346.23432,700
Nov 02, 201846.4746.6946.0946.6446.34254,100
Nov 01, 201845.9446.4045.3846.3246.02457,700
Oct 31, 201845.6646.0345.5045.7745.481,653,100
Oct 30, 201844.9945.7444.9945.3945.10793,900
Oct 29, 201845.0045.4144.6944.9244.63639,900
Oct 26, 201844.7145.0044.3744.6844.39759,200
Oct 25, 201844.4845.9844.0145.0844.791,166,600
Oct 24, 201845.5645.5644.2244.5544.261,637,600
Oct 23, 201845.4945.8544.9245.5845.29942,900
Oct 22, 201845.9245.9545.4445.8245.531,189,100
Oct 19, 201845.9446.1445.4945.9145.62758,100
Oct 18, 201845.5646.1445.2645.8545.56878,300
Oct 17, 201845.7846.2345.5046.1045.80655,900
Oct 16, 201845.3945.9745.1545.8845.59579,800
Oct 15, 201844.7645.5944.6545.4545.16617,200
Oct 12, 201845.0245.1844.7844.9144.62641,700
Oct 11, 201844.4445.5044.2144.7644.471,093,400
Oct 10, 201845.0845.2943.9544.0043.72524,200
Oct 09, 201846.0046.0044.5844.9544.66717,200
Oct 08, 201846.4346.4345.9946.0645.76447,700
Oct 05, 201846.2946.5946.2546.4446.14247,000
Oct 04, 201847.2547.2646.2546.3846.08685,300
Oct 03, 201847.9248.0047.3047.3747.07576,000
Oct 02, 201848.1548.1747.6847.7747.46201,200
Oct 01, 201848.7648.8047.9348.0847.77458,900
Sep 28, 201848.4649.0248.3748.6048.29646,100
Sep 27, 201848.5048.6948.1948.5148.20555,600
Sep 26, 201848.8249.0048.4748.4948.18428,500
Sep 25, 201848.9048.9048.4848.8548.54531,500
Sep 24, 201848.4549.0048.2748.8648.55488,500
Sep 21, 201848.4048.7148.2948.3848.071,688,200
Sep 20, 201848.1048.3547.9848.3047.99335,400
Sep 19, 201848.5048.6947.9148.0147.70491,500
Sep 18, 201848.5548.8748.2048.4648.15682,300
Sep 17, 201849.4049.4048.6748.7448.43534,800
Sep 14, 201849.6049.6049.1949.3349.01364,500
Sep 13, 201849.7649.9649.4649.4849.16312,000
Sep 12, 201849.4149.8349.2449.7249.40384,300
Sep 11, 201849.6049.7149.3949.4149.09297,000
Sep 10, 201850.0550.0549.6049.6549.33440,300
Sep 07, 201850.1850.1849.7449.8349.51239,900
Sep 06, 201850.0850.3849.9250.3450.02523,700
Sep 05, 201849.5950.1049.3550.0249.70753,300
Sep 04, 201849.2549.6748.9549.5949.27593,000
Aug 31, 201849.2749.7449.1049.2848.96626,100
Aug 30, 201849.8949.8949.1649.3549.03621,100
Aug 29, 201850.0250.2249.8849.9949.67576,100
Aug 28, 201850.2650.2749.8350.0049.68314,200
Aug 27, 201850.3950.3950.1550.2349.91330,700
Aug 24, 201849.9350.2549.8450.2449.921,170,100
Aug 23, 201849.8049.9549.6149.7649.44394,800
Aug 22, 201849.2549.8649.1149.7949.47768,100
Aug 21, 201848.9949.4548.9649.1148.79886,000
Aug 20, 201849.7650.1649.6149.6949.37562,800
Aug 17, 201849.6050.0449.6049.7949.47849,300
Aug 16, 201849.3149.8849.3149.7549.43468,500
Aug 15, 201849.9450.2349.1049.3148.991,000,800
Aug 15, 20180.31 Dividend
Aug 14, 201849.8650.1949.7349.8149.18726,700
Aug 13, 201849.8050.1749.2749.7049.07739,700
Aug 10, 201849.9950.2549.7749.8649.23821,500
Aug 09, 201849.7250.3749.3350.1049.47899,000
Aug 08, 201849.7850.1249.4149.5948.962,590,200
Aug 07, 201850.8651.3749.5349.9849.353,340,200
Aug 06, 201850.8652.3750.2651.0650.425,467,500
Aug 03, 201846.3453.0046.1451.5350.886,339,100
Aug 02, 201846.0346.3745.2046.3145.73598,500
Aug 01, 201845.9346.4345.6146.3045.72613,800
Jul 31, 201845.9746.5445.7245.9145.331,639,900
Jul 30, 201846.0446.5145.7245.8845.301,089,200
Jul 27, 201845.6946.4145.5145.5444.971,075,200
Jul 26, 201843.3045.9042.9445.5044.931,843,000
Jul 25, 201842.9243.2442.6742.8642.32841,500
Jul 24, 201842.6843.1942.5043.0542.51706,800
Jul 23, 201842.6642.7742.4442.6342.09542,400
Jul 20, 201842.4542.7042.2042.6542.11399,900
Jul 19, 201842.2242.8641.9742.5842.04558,900
Jul 18, 201842.0642.4642.0642.2541.72373,800
Jul 17, 201841.5142.1041.5142.0641.53383,600
Jul 16, 201842.5342.5341.7241.8141.28438,500
Jul 13, 201842.6643.0742.4542.4741.93303,600
Jul 12, 201842.8643.0842.7642.8042.26383,300
Jul 11, 201842.1942.7942.1942.6842.14459,200
Jul 10, 201842.5442.5842.2142.4941.95623,400
Jul 09, 201842.4642.7942.4142.4841.941,003,700
Jul 06, 201842.2742.4841.9342.2841.75415,900
Jul 05, 201842.4442.5541.8442.3541.82476,500
Jul 03, 201842.3943.1041.8742.2541.72431,200
Jul 02, 201842.0942.4941.9142.3641.83675,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...