BMS - Bemis Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201952.4252.9452.2352.9452.94583,000
Feb 14, 201952.4052.7052.1152.2652.26410,500
Feb 13, 201952.0952.6752.0952.5552.55513,800
Feb 12, 201951.3851.9751.3851.9351.93559,900
Feb 11, 201950.5951.9250.5951.2051.20856,800
Feb 08, 201950.0250.4449.9750.4150.41552,900
Feb 07, 201949.8750.1549.7650.1550.15451,200
Feb 06, 201949.7850.2949.7849.9649.96463,200
Feb 05, 201949.3549.9849.3049.8349.83715,000
Feb 04, 201949.5849.5848.9949.4149.41460,900
Feb 01, 201949.0649.4248.9349.3249.32618,100
Jan 31, 201948.5049.3248.5048.8448.841,463,900
Jan 30, 201948.3248.5648.0648.4048.40311,400
Jan 29, 201948.6648.6647.9848.1848.18331,800
Jan 28, 201948.5348.5948.3248.5748.57509,800
Jan 25, 201947.8948.9947.8948.7448.74765,100
Jan 24, 201947.7647.9447.5847.7247.72335,200
Jan 23, 201947.5647.8847.3547.8547.85548,300
Jan 22, 201947.3847.5847.1547.5447.54847,500
Jan 18, 201947.4747.4747.0347.3447.34301,600
Jan 17, 201947.2447.6447.1347.2947.29515,500
Jan 16, 201947.4147.5547.2147.3647.36242,800
Jan 15, 201947.0347.4546.8947.3447.34391,900
Jan 14, 201946.9447.2246.6247.0447.04471,000
Jan 11, 201946.7447.2846.7447.1547.15417,600
Jan 10, 201946.8146.9046.6446.8046.80503,600
Jan 09, 201946.5747.0246.5346.7446.74686,500
Jan 08, 201946.6546.6646.0546.4646.46399,800
Jan 07, 201945.7346.9545.7346.8646.86665,000
Jan 04, 201945.7845.9945.5045.8045.80564,400
Jan 03, 201945.5845.6045.1445.3745.37318,300
Jan 02, 201945.5645.7844.8545.6845.68454,200
Dec 31, 201845.5045.9545.0445.9045.90262,300
Dec 28, 201845.2545.6945.0745.3445.34310,200
Dec 27, 201844.3345.1644.1445.1645.16441,600
Dec 26, 201843.7544.8943.6244.8744.87456,800
Dec 24, 201843.8543.9242.9843.6443.64306,300
Dec 21, 201844.8845.0843.8343.9743.971,695,500
Dec 20, 201845.7045.7844.8644.9644.96624,000
Dec 19, 201846.0046.4845.6245.7645.76944,500
Dec 18, 201846.4946.5645.9545.9645.96599,200
Dec 17, 201846.4646.6446.0546.2546.25470,000
Dec 14, 201846.8447.1246.4446.5746.57737,300
Dec 13, 201847.0647.2146.6547.0147.01247,600
Dec 12, 201847.6447.6447.0047.1347.13733,600
Dec 11, 201847.4647.7247.0547.1847.18432,300
Dec 10, 201848.1548.1547.2047.2747.27590,000
Dec 07, 201848.0748.4247.7248.0648.06829,100
Dec 06, 201848.0148.3447.1448.2548.251,008,700
Dec 04, 201848.6248.9648.3348.4748.47710,200
Dec 03, 201848.9349.0048.4348.7448.74446,100
Nov 30, 201848.1448.9548.1148.7648.76883,000
Nov 29, 201848.0348.4148.0248.1848.18614,600
Nov 28, 201847.9448.0847.4148.0648.06472,200
Nov 27, 201847.9748.2447.5047.7647.76547,200
Nov 26, 201848.3548.3848.0048.2448.24563,800
Nov 23, 201847.8548.3047.8048.0048.00117,500
Nov 21, 201847.9848.3147.7248.0648.06272,900
Nov 20, 201847.5348.2247.5348.0348.03968,800
Nov 19, 201848.1448.3447.4947.6747.67636,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...