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
2017-11-17 45.77 46.15 45.58 45.98 53,556
2017-11-16 45.46 45.85 45.24 45.79 45,113
2017-11-15 44.11 45.45 44.08 45.41 82,640
2017-11-14 44.03 44.03 43.20 43.965 36,329
2017-11-13 43.09 43.71 42.98 43.63 39,997
2017-11-10 43.39 43.40 42.87 43.14 35,625
2017-11-09 43.62 43.65 43.27 43.50 38,041
2017-11-08 44.05 44.31 43.91 44.00 41,272
2017-11-07 44.54 44.69 44.32 44.35 31,078
2017-11-06 45.36 45.36 44.60 44.68 20,020
2017-11-03 45.54 45.67 45.39 45.48 25,340
2017-11-02 45.23 45.32 45.04 45.28 45,289
2017-11-01 45.53 45.53 45.04 45.22 18,046
2017-10-31 45.22 45.27 44.97 45.00 40,570
2017-10-30 45.10 45.16 44.77 44.94 43,751
2017-10-27 46.24 46.24 44.32 45.00 71,690
2017-10-26 46.34 46.89 46.18 46.28 101,863
2017-10-25 46.33 46.72 46.28 46.71 88,211
2017-10-24 46.96 46.96 46.25 46.33 34,743
2017-10-23 47.15 47.26 46.67 46.69 30,362
2017-10-20 46.77 47.14 46.62 47.10 43,689
2017-10-19 46.21 46.71 46.21 46.59 26,290
2017-10-18 46.29 46.59 46.13 46.47 57,183
2017-10-17 46.26 46.38 46.06 46.21 19,876
2017-10-16 46.55 46.55 46.06 46.11 28,652
2017-10-13 46.70 46.76 46.51 46.53 18,606
2017-10-12 46.58 46.58 46.33 46.50 26,430
2017-10-11 46.88 46.88 46.35 46.44 26,241
2017-10-10 46.99 47.05 46.87 46.87 43,332
2017-10-09 46.72 46.76 46.47 46.75 31,169

» More Bemis Stock Price History

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