Historical Stock Price
ETFs Holding BMS »    BMS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/16/2019 $56.54 $56.54 $56.15 $56.25 676.90K
04/17/2019 $56.24 $56.25 $55.39 $55.78 515.60K
04/18/2019 $55.74 $55.74 $55.22 $55.40 480.70K
04/22/2019 $55.25 $55.51 $54.71 $55.12 968.50K
04/23/2019 $55.61 $56.42 $55.61 $56.23 1.91M
Bemis is a manufacturer of packaging products. The majority of Co.'s products are sold to customers in the food industry. The U.S. Packaging segment represents various food, consumer, and industrial products packaging-related manufacturing operations. The Latin America Packaging segment includes various food and non-food packaging-related manufacturing operations located in Latin America. The Rest of World Packaging segment includes various food and non-food packaging-related manufacturing operations located in Europe and Asia-Pacific as well as medical device and pharmaceutical packaging-related manufacturing operations in the U.S., Europe, and Asia.
BMS historical stock prices picture
Bemis (BMS) has the following price history information. Looking back at BMS historical stock prices for the last five trading days, on April 16, 2019, BMS opened at $56.54, traded as high as $56.54 and as low as $56.15, and closed at $56.25. Trading volume was a total of 676.90K shares. On April 17, 2019, BMS opened at $56.24, traded as high as $56.25 and as low as $55.39, and closed at $55.78. Trading volume was a total of 515.60K shares. On April 18, 2019, BMS opened at $55.74, traded as high as $55.74 and as low as $55.22, and closed at $55.40. Trading volume was a total of 480.70K shares. On April 22, 2019, BMS opened at $55.25, traded as high as $55.51 and as low as $54.71, and closed at $55.12. Trading volume was a total of 968.50K shares. On April 23, 2019, BMS opened at $55.61, traded as high as $56.42 and as low as $55.61, and closed at $56.23. Trading volume was a total of 1.91M shares.

BMS Historical Stock Prices By Date:

BMS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bemis shares, starting with a $10,000 purchase of BMS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $24.18
End price/share: $56.23
Starting shares: 413.56
Ending shares: 547.57
Dividends reinvested/share: $10.72
Total return: 207.90%
Average Annual Total Return: 11.90%
Starting investment: $10,000.00
Ending investment: $30,791.77
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $24.18
End price/share: $56.23
Dividends collected/share: $10.72
Total return: 176.86%
Average Annual Total Return: 10.72%
Starting investment: $10,000.00
Ending investment: $27,693.76
Years: 10.00
Date Close
04/16/2019$56.25
04/17/2019$55.78
04/18/2019$55.40
04/22/2019$55.12
04/23/2019$56.23
BMS is categorized under the Materials sector; below are some other companies in the same sector:

BNT Historical Stock Prices
BOB Historical Stock Prices
BOL Historical Stock Prices
BOS Historical Stock Prices
BOW Historical Stock Prices
BPC Historical Stock Prices
BRD Historical Stock Prices
BRL Historical Stock Prices
BRR Historical Stock Prices
BRSS Historical Stock Prices

Also explore: BMS shares outstanding history

BMS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.