BEMIS Historical Stock Price

Below is the stock price history for Bemis BMS. Data is recorded each day for the historical open, high, low, close and volume. The Bemis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bemis Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 41.39 41.55 41.10 41.30 18,019
2018-06-21 41.20 41.20 40.97 41.13 28,304
2018-06-20 41.29 41.53 41.26 41.34 23,240
2018-06-19 41.61 41.80 41.08 41.27 40,558
2018-06-18 42.42 42.42 42.03 42.03 41,600
2018-06-15 42.86 42.96 42.54 42.64 51,506
2018-06-14 42.79 43.08 42.60 43.005 26,857
2018-06-13 42.75 43.12 42.69 42.69 20,812
2018-06-12 43.06 43.17 42.88 42.99 18,917
2018-06-11 42.93 43.31 42.93 43.20 21,171
2018-06-08 42.25 42.80 42.10 42.71 19,514
2018-06-07 42.17 42.57 42.17 42.45 23,859
2018-06-06 42.41 42.43 41.84 42.14 40,252
2018-06-05 43.20 43.20 42.58 42.67 13,329
2018-06-04 42.74 42.92 42.63 42.76 24,456
2018-06-01 42.64 42.79 42.55 42.60 40,351
2018-05-31 43.04 43.04 42.06 42.28 41,384
2018-05-30 43.45 43.97 42.84 42.84 86,368
2018-05-29 44.04 44.06 43.20 43.29 60,452
2018-05-25 43.56 44.29 43.56 44.13 25,762
2018-05-24 43.72 43.78 43.38 43.57 15,448
2018-05-23 43.13 43.44 42.98 43.44 32,768
2018-05-22 42.99 43.53 42.96 43.22 16,121
2018-05-21 43.02 43.29 42.90 43.12 22,772
2018-05-18 42.88 43.11 42.79 43.02 27,339
2018-05-17 42.73 43.11 42.69 42.97 38,984
2018-05-16 41.95 42.76 41.95 42.56 43,793
2018-05-15 43.43 43.43 42.11 42.12 98,320
2018-05-14 43.83 43.83 43.30 43.68 41,037
2018-05-11 43.41 43.86 43.41 43.61 37,314

» More Bemis Stock Price History

To see other companies like Bemis (BMS), view our stock market today for news, and other data.