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
2018-01-12 47.81 47.86 47.52 47.69 16,110
2018-01-11 47.89 48.08 47.55 47.79 22,466
2018-01-10 48.75 48.75 47.75 47.86 23,565
2018-01-09 48.85 48.85 48.57 48.70 20,494
2018-01-08 48.57 48.80 48.52 48.80 21,539
2018-01-05 48.21 48.46 48.21 48.38 11,015
2018-01-04 48.58 48.58 48.12 48.18 21,939
2018-01-03 47.96 48.10 47.73 48.02 27,784
2018-01-02 47.45 47.86 47.38 47.86 28,570
2017-12-29 47.91 48.00 47.77 47.83 16,358
2017-12-28 47.39 47.67 47.39 47.64 16,866
2017-12-27 47.55 47.74 47.51 47.52 12,169
2017-12-26 47.44 47.91 47.37 47.37 19,380
2017-12-22 46.98 47.64 46.91 47.46 12,017
2017-12-21 47.17 47.34 47.11 47.20 18,009
2017-12-20 47.24 47.57 47.14 47.26 22,778
2017-12-19 47.38 47.52 47.09 47.25 22,784
2017-12-18 47.50 47.50 46.95 46.95 37,347
2017-12-15 46.89 47.31 46.82 47.04 17,857
2017-12-14 47.28 47.40 46.47 46.47 30,324
2017-12-13 47.14 47.40 47.06 47.26 11,095
2017-12-12 47.09 47.09 46.60 47.01 14,785
2017-12-11 47.10 47.10 46.77 46.91 28,514
2017-12-08 47.05 47.60 47.05 47.35 22,268
2017-12-07 47.805 47.97 47.25 47.25 45,012
2017-12-06 48.50 48.57 47.49 47.82 51,701
2017-12-05 48.85 49.22 48.39 48.56 74,964
2017-12-04 46.84 47.09 46.64 46.66 49,816
2017-12-01 46.25 46.83 46.05 46.40 32,756
2017-11-30 46.74 47.12 46.67 46.94 30,493

» More Bemis Stock Price History

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