Quantcast

Bemis Company, Inc. Common Stock Historical Stock Prices

BMS 
$57.08
*  
0.85
1.51%
Get BMS Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BMS now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    BMS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.78 57.27 56.59 57.08 1,017,174
04/23/2019 55.61 56.42 55.61 56.23 1,914,311
04/22/2019 55.25 55.51 54.705 55.12 968,520
04/18/2019 55.74 55.74 55.22 55.4 409,811
04/17/2019 56.24 56.25 55.39 55.78 474,023
04/16/2019 56.54 56.54 56.15 56.25 676,042
04/15/2019 56.89 56.98 56.32 56.66 635,952
04/12/2019 56.4 56.97 56.16 56.93 601,987
04/11/2019 56 56.44 56 56.15 833,388
04/10/2019 55.16 56 55.12 55.8 535,327
04/09/2019 55.43 55.5 55.06 55.2 967,972
04/08/2019 55.3 55.66 55.2 55.6 1,171,472
04/05/2019 55.51 55.6 55.106 55.29 417,338
04/04/2019 55.72 55.72 55.3 55.56 469,884
04/03/2019 55.44 55.73 55.44 55.61 442,898
04/02/2019 56.45 56.45 55.17 55.25 800,926
04/01/2019 55.71 56.49 55.52 56.39 612,434
03/29/2019 55.26 55.49 55.18 55.48 683,811
03/28/2019 54.77 55.2 54.545 55.11 1,078,939
03/27/2019 54.8 54.9 54.27 54.62 476,487
03/26/2019 54.45 54.86 54.4 54.85 894,356
03/25/2019 54.27 54.54 54.16 54.33 723,256
03/22/2019 54.25 54.82 54.25 54.34 627,693
03/21/2019 53.67 54.45 53.32 54.28 910,924
03/20/2019 53.35 53.84 53.16 53.65 1,002,588
03/19/2019 53.14 53.345 52.95 53.22 504,286
03/18/2019 52.95 53.27 52.83 53.04 534,462
03/15/2019 53 53.08 52.71 52.99 1,760,953
03/14/2019 52.75 52.8 52.405 52.65 451,193
03/13/2019 53.17 53.17 52.68 52.75 650,453
03/12/2019 52.8 53.05 52.8 53.01 411,866
03/11/2019 53.06 53.06 52.56 52.8 385,390
03/08/2019 52.85 53.12 52.51 53.04 326,682
03/07/2019 52.68 53.06 52.6 52.83 337,193
03/06/2019 52.96 52.96 52.5 52.63 497,279
03/05/2019 53 53 52.6 52.88 619,592
03/04/2019 52.95 53.03 52.47 52.97 316,720
03/01/2019 53.03 53.19 52.75 52.87 370,382
02/28/2019 53.3 53.41 52.9 52.9 956,942
02/27/2019 53.3 53.55 53.19 53.33 459,188
02/26/2019 53.4 53.53 53.33 53.35 779,575
02/25/2019 53.5 53.64 53.33 53.46 555,853
02/22/2019 53.37 53.42 53.19 53.27 431,898
02/21/2019 53.31 53.64 53.1 53.39 1,351,143
02/20/2019 53.25 53.41 53.0132 53.21 916,301
02/19/2019 52.5 53.04 52.35 52.96 289,150
02/15/2019 52.42 52.94 52.23 52.94 582,980
02/14/2019 52.4 52.7 52.11 52.26 410,457
02/13/2019 52.09 52.665 52.09 52.55 513,808
02/12/2019 51.38 51.97 51.38 51.93 559,924
02/11/2019 50.59 51.92 50.59 51.2 856,826
02/08/2019 50.02 50.44 49.97 50.41 552,893
02/07/2019 49.87 50.15 49.76 50.15 451,186
02/06/2019 49.78 50.29 49.78 49.96 463,215
02/05/2019 49.35 49.98 49.3 49.83 715,012
02/04/2019 49.58 49.58 48.99 49.41 460,905
02/01/2019 49.06 49.42 48.93 49.32 618,058
01/31/2019 48.5 49.32 48.5 48.84 1,434,408
01/30/2019 48.32 48.56 48.0597 48.4 311,419
01/29/2019 48.66 48.66 47.975 48.18 331,820
01/28/2019 48.53 48.59 48.32 48.57 491,841
01/25/2019 47.89 48.99 47.89 48.74 765,053
01/24/2019 47.76 47.94 47.58 47.72 335,162
01/23/2019 47.56 47.88 47.35 47.85 500,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio