Bemis Co Inc (BMS)

Add to Watchlists
Create an Alert
52.94 +0.68  +1.30% NYSE Feb 15, 20:00 Delayed 2m USD

Bemis Co Inc Price:

52.94 for Feb. 15, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Bemis Co Inc Price Chart

Export Data
Save Image
Print Image

Bemis Co Inc Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 15, 2019 52.42 52.94 52.23 52.94 582978.0
Feb. 14, 2019 52.40 52.70 52.11 52.26 410457.0
Feb. 13, 2019 52.09 52.66 52.09 52.55 513808.0
Feb. 12, 2019 51.38 51.97 51.38 51.93 559924.0
Feb. 11, 2019 50.59 51.92 50.59 51.20 856826.0
Feb. 8, 2019 50.02 50.44 49.97 50.41 552893.0
Feb. 7, 2019 49.87 50.15 49.76 50.15 451186.0
Feb. 6, 2019 49.78 50.29 49.78 49.96 463215.0
Feb. 5, 2019 49.35 49.98 49.30 49.83 715012.0
Feb. 4, 2019 49.58 49.58 48.99 49.41 460905.0
Feb. 1, 2019 49.06 49.42 48.93 49.32 618058.0
Jan. 31, 2019 48.50 49.32 48.50 48.84 1.464M
Jan. 30, 2019 48.32 48.56 48.06 48.40 311419.0
Jan. 29, 2019 48.66 48.66 47.98 48.18 331820.0
Jan. 28, 2019 48.53 48.59 48.32 48.57 509798.0
Jan. 25, 2019 47.89 48.99 47.89 48.74 765053.0
Jan. 24, 2019 47.76 47.94 47.58 47.72 335187.0
Jan. 23, 2019 47.56 47.88 47.35 47.85 548284.0
Jan. 22, 2019 47.38 47.58 47.15 47.54 847473.0
Jan. 18, 2019 47.47 47.47 47.03 47.34 301649.0
Jan. 17, 2019 47.24 47.64 47.13 47.29 515521.0
Jan. 16, 2019 47.41 47.55 47.21 47.36 242831.0
Jan. 15, 2019 47.03 47.45 46.88 47.34 391937.0
Jan. 14, 2019 46.94 47.22 46.62 47.04 470981.0
Jan. 11, 2019 46.74 47.28 46.74 47.15 417558.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

BMS Price Benchmarks

Benchmarks
UFP Technologies Inc 32.98
Silgan Holdings Inc 28.48
Berry Global Group Inc 51.55

BMS Price Range, Past 5 Years

Minimum 37.17 Oct 13 2014
Maximum 54.08 Mar 17 2016
Average 45.67

BMS Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("BMS", "price")
  • Last 5 data points: =YCS("BMS", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.