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 (%)
May 31, 2018
41.90
42.00
41.03
41.28
583,459
-0.57(-1.35%)
May 30, 2018
42.32
42.92
41.76
41.85
1,050,835
-0.40(-0.95%)
May 29, 2018
42.99
43.03
42.12
42.25
829,292
-0.80(-1.86%)
May 25, 2018
43.05
43.05
43.05
0
+0.51(+1.19%)
May 24, 2018
42.50
42.76
42.21
42.54
314,278
+0.14(+0.32%)
May 23, 2018
42.24
42.40
41.93
42.40
455,074
+0.23(+0.56%)
May 22, 2018
42.17
42.49
41.92
42.17
281,982
+0.06(+0.14%)
May 21, 2018
42.04
42.26
41.85
42.11
318,180
+0.17(+0.40%)
May 18, 2018
41.79
42.11
41.73
41.94
384,933
-0.02(-0.05%)
May 17, 2018
41.54
42.07
41.54
41.96
433,357
+0.34(+0.82%)
May 16, 2018
40.91
41.76
40.88
41.62
760,201
+0.78(+1.91%)
May 15, 2018
42.06
42.07
40.75
40.84
1,244,912
-1.47(-3.48%)
May 14, 2018
42.29
42.54
41.92
42.31
560,952
+0.07(+0.16%)
May 11, 2018
42.03
42.65
41.99
42.25
716,506
+0.31(+0.74%)
May 10, 2018
41.49
42.13
41.49
41.94
460,416
+0.53(+1.29%)
May 09, 2018
41.12
41.52
40.77
41.40
506,434
+0.35(+0.85%)
May 08, 2018
40.90
41.18
40.66
41.06
527,368
+0.11(+0.26%)
May 07, 2018
41.41
41.90
40.86
40.95
665,438
-0.45(-1.08%)
May 04, 2018
40.59
41.56
40.59
41.39
576,612
+0.70(+1.71%)
May 03, 2018
41.36
41.50
40.18
40.70
937,316
-0.73(-1.75%)
May 02, 2018
41.91
42.03
41.37
41.42
1,069,656
-0.51(-1.22%)
May 01, 2018
41.82
42.08
41.40
41.94
485,029
+0.02(+0.05%)
Apr 30, 2018
42.49
42.74
41.78
41.92
995,036
-0.39(-0.92%)
Apr 27, 2018
42.51
42.80
42.10
42.30
967,914
-0.27(-0.64%)
Apr 26, 2018
42.94
43.32
41.59
42.58
968,388
+0.16(+0.37%)
Apr 25, 2018
42.46
42.91
42.27
42.42
748,399
-0.17(-0.41%)
Apr 24, 2018
43.13
43.25
42.14
42.60
699,159
-0.42(-0.97%)
Apr 23, 2018
43.17
43.48
42.91
43.01
419,447
-0.12(-0.27%)
Apr 20, 2018
43.31
43.50
42.91
43.13
793,152
-0.27(-0.62%)
Apr 19, 2018
43.54
43.72
43.18
43.40
644,261
-0.11(-0.25%)
Apr 18, 2018
43.25
43.65
43.01
43.51
756,535
+0.16(+0.38%)
Apr 17, 2018
43.39
43.67
43.12
43.34
757,714
+0.06(+0.13%)
Apr 16, 2018
43.25
43.52
43.10
43.28
498,005
+0.15(+0.34%)
Apr 13, 2018
43.27
43.46
42.99
43.14
393,624
-0.03(-0.07%)
Apr 12, 2018
43.03
43.45
42.92
43.17
255,998
+0.22(+0.52%)
Apr 11, 2018
42.61
43.22
42.28
42.94
383,582
+0.15(+0.34%)
Apr 10, 2018
42.83
43.19
42.70
42.80
571,780
+0.34(+0.80%)
Apr 09, 2018
42.46
42.75
42.11
42.46
279,712
+0.19(+0.46%)
Apr 06, 2018
42.73
43.15
42.12
42.27
750,469
-0.75(-1.73%)
Apr 05, 2018
43.41
43.43
42.83
43.01
558,904
-0.24(-0.56%)
Apr 04, 2018
42.51
43.37
42.30
43.25
1,023,711
+0.44(+1.02%)
Apr 03, 2018
42.15
43.02
42.15
42.82
783,797
+0.73(+1.73%)
Apr 02, 2018
43.03
43.09
41.73
42.09
747,980
-0.07(-0.16%)
Mar 29, 2018
42.16
42.16
42.16
0
+0.73(+1.75%)
Mar 28, 2018
41.77
42.00
41.26
41.43
611,926
-0.39(-0.93%)
Mar 27, 2018
42.15
42.15
41.27
41.82
771,417
-0.21(-0.51%)
Mar 26, 2018
41.68
42.43
41.68
42.03
522,352
+0.82(+2.00%)
Mar 23, 2018
41.81
42.11
41.20
41.21
624,795
-0.52(-1.25%)
Mar 22, 2018
42.75
42.92
41.73
41.73
551,791
-1.15(-2.69%)
Mar 21, 2018
42.98
43.23
42.76
42.89
684,343
-0.09(-0.20%)
Mar 20, 2018
43.47
43.79
42.94
42.97
806,628
-0.33(-0.76%)
Mar 19, 2018
43.59
44.45
43.28
43.30
854,773
-0.27(-0.62%)
Mar 16, 2018
43.86
44.01
43.56
43.57
949,179
-0.20(-0.46%)
Mar 15, 2018
44.36
44.58
43.66
43.78
426,525
-0.49(-1.12%)
Mar 14, 2018
44.70
44.78
44.01
44.27
479,855
-0.21(-0.48%)
Mar 13, 2018
44.60
45.13
44.42
44.48
960,433
+0.02(+0.04%)
Mar 12, 2018
44.44
44.52
43.96
44.47
230,094
-0.03(-0.07%)
Mar 09, 2018
44.06
44.51
43.81
44.49
269,132
+0.45(+1.01%)
Mar 08, 2018
44.15
44.22
43.56
44.05
404,683
-0.10(-0.22%)
Mar 07, 2018
44.42
44.15
402,238
+0.02(+0.04%)
Mar 06, 2018
43.53
44.31
43.28
44.13
522,860
+0.80(+1.86%)
Mar 05, 2018
42.92
43.54
42.82
43.32
614,252
+0.28(+0.65%)
Mar 02, 2018
42.57
43.15
42.43
43.04
308,384
+0.33(+0.77%)
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
.