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
2018-09-18 48.56 48.83 48.46 48.50 25,167
2018-09-17 49.30 49.30 48.70 48.70 31,614
2018-09-14 49.35 49.59 49.22 49.37 15,582
2018-09-13 49.85 49.85 49.48 49.51 11,464
2018-09-12 49.30 49.80 49.30 49.73 18,713
2018-09-11 49.62 49.70 49.40 49.48 16,561
2018-09-10 49.92 50.03 49.61 49.65 30,266
2018-09-07 49.92 50.11 49.75 49.84 17,770
2018-09-06 50.15 50.29 49.97 50.29 43,230
2018-09-05 49.52 50.09 49.50 50.07 55,483
2018-09-04 49.09 49.63 48.97 49.61 35,411
2018-08-31 49.25 49.67 49.22 49.32 18,813
2018-08-30 49.80 49.80 49.20 49.32 27,016
2018-08-29 49.93 50.20 49.93 50.02 20,955
2018-08-28 50.20 50.27 49.85 49.995 12,489
2018-08-27 50.20 50.35 50.16 50.165 24,997
2018-08-24 50.00 50.24 49.92 50.20 41,388
2018-08-23 49.87 49.91 49.66 49.75 14,656
2018-08-22 49.29 49.84 49.29 49.76 54,161
2018-08-21 48.96 49.41 48.96 49.11 75,422
2018-08-20 49.94 49.97 49.64 49.64 20,944
2018-08-17 49.77 50.01 49.74 49.78 18,727
2018-08-16 49.51 49.85 49.38 49.73 54,148
2018-08-15 50.12 50.12 49.11 49.29 59,299
2018-08-14 50.00 50.15 49.75 49.79 43,987
2018-08-13 49.85 50.16 49.29 49.68 38,259
2018-08-10 50.11 50.23 49.795 49.87 62,657
2018-08-09 49.72 50.33 49.69 50.12 69,043
2018-08-08 49.65 50.04 49.46 49.62 244,263
2018-08-07 50.97 51.17 49.61 50.01 193,735

» More Bemis Stock Price History

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