Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
48.14
48.95
48.11
48.76
883,000
+0.58(+1.20%)
Nov 29, 2018
48.03
48.41
48.02
48.18
613,267
+0.12(+0.25%)
Nov 28, 2018
47.94
48.08
47.41
48.06
436,734
+0.30(+0.63%)
Nov 27, 2018
47.97
48.24
47.50
47.76
547,236
-0.48(-1.00%)
Nov 26, 2018
48.35
48.38
47.99
48.24
563,843
+0.24(+0.50%)
Nov 23, 2018
47.85
48.30
47.80
48.00
117,500
-0.06(-0.12%)
Nov 21, 2018
48.06
48.06
48.06
0
+0.03(+0.06%)
Nov 20, 2018
47.53
48.22
47.53
48.03
968,847
+0.36(+0.76%)
Nov 19, 2018
48.14
48.34
47.49
47.67
636,067
-0.58(-1.20%)
Nov 16, 2018
48.00
48.42
47.95
48.25
463,900
+0.02(+0.04%)
Nov 15, 2018
47.66
48.40
47.49
48.23
808,901
+0.28(+0.58%)
Nov 14, 2018
48.10
48.63
47.87
47.95
367,998
-0.30(-0.62%)
Nov 13, 2018
47.95
48.36
47.71
48.25
619,403
+0.38(+0.79%)
Nov 12, 2018
48.11
48.39
47.36
47.87
581,303
-0.26(-0.54%)
Nov 09, 2018
48.21
48.50
47.91
48.13
736,900
-0.10(-0.21%)
Nov 08, 2018
47.86
48.30
47.71
48.23
286,361
+0.18(+0.37%)
Nov 07, 2018
47.50
48.12
47.50
48.05
526,376
+0.82(+1.74%)
Nov 06, 2018
46.45
47.31
46.44
47.23
565,560
+0.70(+1.50%)
Nov 05, 2018
46.52
46.85
46.34
46.53
432,672
-0.11(-0.24%)
Nov 02, 2018
46.47
46.69
46.09
46.64
254,000
+0.32(+0.69%)
Nov 01, 2018
45.94
46.40
45.38
46.32
457,654
+0.55(+1.20%)
Oct 31, 2018
45.66
46.03
45.50
45.77
1,653,409
+0.38(+0.84%)
Oct 30, 2018
44.99
45.74
44.99
45.39
793,851
+0.47(+1.05%)
Oct 29, 2018
45.00
45.41
44.69
44.92
639,867
+0.24(+0.54%)
Oct 26, 2018
44.71
45.00
44.37
44.68
759,500
-0.40(-0.89%)
Oct 25, 2018
44.48
45.98
44.01
45.08
1,166,603
+0.53(+1.19%)
Oct 24, 2018
45.56
45.56
44.22
44.55
1,637,557
-1.03(-2.26%)
Oct 23, 2018
45.49
45.85
44.92
45.58
942,934
-0.24(-0.52%)
Oct 22, 2018
45.92
45.95
45.44
45.82
1,189,086
-0.09(-0.20%)
Oct 19, 2018
45.94
46.14
45.49
45.91
758,100
+0.06(+0.13%)
Oct 18, 2018
45.56
46.14
45.26
45.85
878,339
-0.25(-0.54%)
Oct 17, 2018
45.78
46.23
45.50
46.10
655,944
+0.22(+0.48%)
Oct 16, 2018
45.39
45.97
45.15
45.88
579,817
+0.43(+0.95%)
Oct 15, 2018
44.76
45.59
44.65
45.45
617,239
+0.54(+1.20%)
Oct 12, 2018
45.02
45.18
44.78
44.91
642,100
+0.15(+0.34%)
Oct 11, 2018
44.44
45.50
44.21
44.76
1,093,434
+0.76(+1.73%)
Oct 10, 2018
45.08
45.29
43.95
44.00
524,162
-0.95(-2.11%)
Oct 09, 2018
46.00
46.00
44.58
44.95
717,354
-1.11(-2.41%)
Oct 08, 2018
46.43
46.43
45.99
46.06
447,948
-0.38(-0.82%)
Oct 05, 2018
46.29
46.59
46.25
46.44
247,000
+0.06(+0.13%)
Oct 04, 2018
47.25
47.26
46.25
46.38
685,348
-0.99(-2.09%)
Oct 03, 2018
47.92
48.00
47.30
47.37
576,035
-0.40(-0.84%)
Oct 02, 2018
48.15
48.17
47.68
47.77
201,214
-0.31(-0.64%)
Oct 01, 2018
48.76
48.80
47.93
48.08
464,783
-0.52(-1.07%)
Sep 28, 2018
48.46
49.02
48.37
48.60
646,000
+0.09(+0.19%)
Sep 27, 2018
48.50
48.69
48.19
48.51
555,559
+0.02(+0.04%)
Sep 26, 2018
48.82
49.00
48.47
48.49
428,719
-0.36(-0.74%)
Sep 25, 2018
48.90
48.90
48.48
48.85
531,494
-0.01(-0.02%)
Sep 24, 2018
48.45
49.00
48.27
48.86
488,483
+0.48(+0.99%)
Sep 21, 2018
48.40
48.71
48.29
48.38
1,688,200
+0.08(+0.17%)
Sep 20, 2018
48.10
48.35
47.98
48.30
335,430
+0.29(+0.60%)
Sep 19, 2018
48.50
48.69
47.91
48.01
491,509
-0.45(-0.93%)
Sep 18, 2018
48.55
48.87
48.20
48.46
682,265
-0.28(-0.57%)
Sep 17, 2018
49.40
49.40
48.67
48.74
534,537
-0.59(-1.20%)
Sep 14, 2018
49.60
49.60
49.19
49.33
364,400
-0.15(-0.30%)
Sep 13, 2018
49.76
49.96
49.46
49.48
311,967
-0.24(-0.48%)
Sep 12, 2018
49.41
49.83
49.24
49.72
384,305
+0.31(+0.63%)
Sep 11, 2018
49.60
49.71
49.38
49.41
297,182
-0.24(-0.48%)
Sep 10, 2018
50.05
50.05
49.60
49.65
440,266
-0.18(-0.36%)
Sep 07, 2018
50.18
50.18
49.74
49.83
239,900
-0.51(-1.01%)
Sep 06, 2018
50.08
50.38
49.92
50.34
523,735
+0.32(+0.64%)
Sep 05, 2018
49.59
50.10
49.35
50.02
753,285
+0.43(+0.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.