BMS Quote, Trading Chart, Bemis Company Inc.

home / stock / bms / bms quote

Stock Information
Company Name: Bemis Company Inc.
Stock Symbol: BMS
Market: NYSE
Menu
BMS BMS Quote BMS Short BMS News BMS Articles BMS Message Board
Get BMS Alerts

News, Short Squeeze, Breakout and More Instantly...
BMS Quote
Last:$57.25
Change Percent:0.00%
Open:$N/A
Previous Close:$57.25
High:$N/A
Low:$N/A
Volume:0
Last Trade Date Time:06/12/2019 09:32:17 am
Quotes are delayed by 15 to 20 minutes.
BMS Chart
Last Twenty Trading Days
Date:2019-06-12
Open:$N/A
Close:$57.25
High:$N/A
Low:$N/A
Volume:0
Date:2019-06-11
Open:$N/A
Close:$57.25
High:$N/A
Low:$N/A
Volume:0
Date:2019-06-10
Open:$58.10
Close:$57.25
High:$58.88
Low:$57.11
Volume:9,399,975
Date:2019-06-07
Open:$56.34
Close:$58.08
High:$58.14
Low:$56.34
Volume:6,085,826
Date:2019-06-06
Open:$56.20
Close:$56.10
High:$56.98
Low:$55.85
Volume:22,108,643
Date:2019-06-05
Open:$57.35
Close:$56.51
High:$57.50
Low:$56.39
Volume:1,635,146
Date:2019-06-04
Open:$57.50
Close:$57.20
High:$58.48
Low:$56.26
Volume:9,494,455
Date:2019-06-03
Open:$57.84
Close:$57.65
High:$58.17
Low:$57.02
Volume:2,127,805
Date:2019-05-31
Open:$57.63
Close:$58.35
High:$58.44
Low:$57.53
Volume:837,625
Date:2019-05-30
Open:$56.50
Close:$56.35
High:$56.72
Low:$55.93
Volume:286,156
Date:2019-05-29
Open:$56.90
Close:$56.54
High:$56.90
Low:$56.23
Volume:316,980
Date:2019-05-28
Open:$57.40
Close:$57.10
High:$57.42
Low:$57.05
Volume:448,986
Date:2019-05-27
Open:$57.26
Close:$57.40
High:$57.5823
Low:$56.8931
Volume:163,124
Date:2019-05-24
Open:$57.26
Close:$57.40
High:$57.5823
Low:$56.8931
Volume:163,124
Date:2019-05-23
Open:$57.33
Close:$57.25
High:$57.49
Low:$56.92
Volume:323,062
Date:2019-05-22
Open:$58.00
Close:$57.59
High:$58.32
Low:$57.59
Volume:372,230
Date:2019-05-21
Open:$58.11
Close:$58.12
High:$58.265
Low:$57.96
Volume:580,783
Date:2019-05-20
Open:$57.75
Close:$57.93
High:$58.38
Low:$57.32
Volume:385,318
Date:2019-05-17
Open:$57.64
Close:$58.00
High:$58.33
Low:$57.40
Volume:372,152
Date:2019-05-16
Open:$58.10
Close:$57.78
High:$58.36
Low:$57.75
Volume:809,349