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
2018-12-14 46.89 46.95 46.47 46.65 54,096
2018-12-13 47.20 47.24 46.71 46.99 11,728
2018-12-12 47.59 47.59 47.03 47.03 29,088
2018-12-11 47.41 47.57 47.07 47.15 26,797
2018-12-10 48.27 48.27 47.22 47.34 19,835
2018-12-07 48.30 48.42 47.72 47.96 33,799
2018-12-06 47.28 48.20 47.19 48.20 46,638
2018-12-04 48.83 48.95 48.375 48.42 31,530
2018-12-03 48.38 48.98 48.38 48.58 20,029
2018-11-30 48.28 48.93 48.22 48.67 43,877
2018-11-29 48.20 48.39 48.02 48.20 38,398
2018-11-28 47.84 48.05 47.45 48.02 19,115
2018-11-27 48.03 48.03 47.53 47.795 21,143
2018-11-26 48.29 48.32 48.02 48.20 20,801
2018-11-23 47.82 48.21 47.82 47.97 5,295
2018-11-21 47.76 48.22 47.76 48.05 16,859
2018-11-20 47.98 48.21 47.62 48.15 36,263
2018-11-19 48.16 48.29 47.51 47.77 16,295
2018-11-16 48.23 48.37 48.08 48.25 29,069
2018-11-15 47.65 48.33 47.53 48.29 15,974
2018-11-14 48.63 48.63 47.92 47.93 24,427
2018-11-13 48.04 48.34 47.94 48.30 35,087
2018-11-12 48.02 48.07 47.41 47.84 34,560
2018-11-09 48.30 48.41 48.04 48.11 23,646
2018-11-08 48.04 48.26 47.93 48.10 11,516
2018-11-07 47.61 48.08 47.61 48.06 18,640
2018-11-06 46.49 47.29 46.49 47.16 12,788
2018-11-05 46.70 46.77 46.34 46.50 11,994
2018-11-02 46.51 46.67 46.21 46.67 10,571
2018-11-01 46.08 46.35 45.97 46.32 38,756

» More Bemis Stock Price History

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