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 (%)
Mar 29, 2019
54.95
55.18
54.87
55.17
687,660
+0.37(+0.67%)
Mar 28, 2019
54.46
54.89
54.24
54.80
1,085,030
+0.49(+0.90%)
Mar 27, 2019
54.49
54.59
53.97
54.31
479,177
-0.23(-0.42%)
Mar 26, 2019
54.14
54.55
54.09
54.54
899,405
+0.52(+0.96%)
Mar 25, 2019
53.97
54.23
53.86
54.02
746,196
-0.01(-0.02%)
Mar 22, 2019
53.95
54.51
53.95
54.03
649,244
+0.06(+0.11%)
Mar 21, 2019
53.37
54.14
53.02
53.98
937,372
+0.63(+1.17%)
Mar 20, 2019
53.05
53.54
52.86
53.35
1,008,248
+0.43(+0.81%)
Mar 19, 2019
52.84
53.05
52.65
52.92
507,133
+0.18(+0.34%)
Mar 18, 2019
52.65
52.97
52.53
52.74
537,479
+0.05(+0.09%)
Mar 15, 2019
52.70
52.78
52.41
52.69
1,770,841
+0.34(+0.65%)
Mar 14, 2019
52.45
52.50
52.11
52.35
472,597
-0.10(-0.19%)
Mar 13, 2019
52.87
52.87
52.38
52.45
654,628
-0.26(-0.49%)
Mar 12, 2019
52.50
52.75
52.50
52.71
514,755
+0.21(+0.40%)
Mar 11, 2019
52.76
52.76
52.26
52.50
387,565
-0.24(-0.45%)
Mar 08, 2019
52.55
52.82
52.22
52.74
328,443
+0.21(+0.40%)
Mar 07, 2019
52.38
52.76
52.30
52.53
339,096
+0.20(+0.38%)
Mar 06, 2019
52.66
52.66
52.21
52.33
500,086
-0.25(-0.47%)
Mar 05, 2019
52.70
52.70
52.30
52.58
623,090
-0.09(-0.17%)
Mar 04, 2019
52.65
52.73
52.18
52.67
340,288
+0.10(+0.19%)
Mar 01, 2019
52.73
52.89
52.45
52.57
372,390
-0.03(-0.06%)
Feb 28, 2019
53.00
53.11
52.60
52.60
973,747
-0.43(-0.81%)
Feb 27, 2019
53.00
53.25
52.89
53.03
461,780
-0.02(-0.04%)
Feb 26, 2019
53.10
53.23
53.03
53.05
783,976
-0.11(-0.21%)
Feb 25, 2019
53.20
53.34
53.03
53.16
558,991
+0.19(+0.36%)
Feb 22, 2019
53.07
53.12
52.89
52.97
434,237
-0.12(-0.22%)
Feb 21, 2019
53.01
53.34
52.80
53.09
1,358,771
+0.18(+0.34%)
Feb 20, 2019
52.95
53.11
52.72
52.91
921,474
+0.25(+0.47%)
Feb 19, 2019
52.21
52.74
52.06
52.66
290,782
+0.34(+0.65%)
Feb 15, 2019
51.81
52.32
51.62
52.32
589,755
+0.67(+1.30%)
Feb 14, 2019
51.79
52.09
51.50
51.65
415,284
-0.29(-0.55%)
Feb 13, 2019
51.48
52.05
51.48
51.94
519,851
+0.61(+1.19%)
Feb 12, 2019
50.78
51.37
50.78
51.33
566,509
+0.72(+1.43%)
Feb 11, 2019
50.00
51.32
50.00
50.60
866,903
+0.78(+1.57%)
Feb 08, 2019
49.44
49.85
49.39
49.82
559,301
+0.26(+0.52%)
Feb 07, 2019
49.29
49.57
49.18
49.57
456,492
+0.19(+0.38%)
Feb 06, 2019
49.20
49.71
49.20
49.38
468,663
+0.13(+0.26%)
Feb 05, 2019
48.78
49.40
48.73
49.25
723,421
+0.42(+0.85%)
Feb 04, 2019
49.00
49.00
48.42
48.84
466,325
+0.09(+0.18%)
Feb 01, 2019
48.49
48.85
48.36
48.75
625,268
+0.47(+0.98%)
Jan 31, 2019
47.94
48.75
47.94
48.27
1,451,278
+0.43(+0.91%)
Jan 30, 2019
47.76
48.00
47.50
47.84
315,081
+0.22(+0.46%)
Jan 29, 2019
48.09
48.09
47.42
47.62
335,722
-0.39(-0.80%)
Jan 28, 2019
47.97
48.03
47.76
48.01
515,793
-0.17(-0.35%)
Jan 25, 2019
47.33
48.42
47.33
48.17
773,997
+1.01(+2.14%)
Jan 24, 2019
47.20
47.38
47.03
47.17
339,103
-0.13(-0.27%)
Jan 23, 2019
47.01
47.32
46.80
47.29
554,732
+0.31(+0.65%)
Jan 22, 2019
46.83
47.03
46.60
46.99
857,440
+0.20(+0.42%)
Jan 18, 2019
46.92
46.92
46.48
46.79
305,147
+0.05(+0.11%)
Jan 17, 2019
46.69
47.09
46.58
46.74
521,584
-0.07(-0.15%)
Jan 16, 2019
46.86
47.00
46.66
46.81
245,687
+0.02(+0.04%)
Jan 15, 2019
46.48
46.90
46.34
46.79
396,546
+0.30(+0.64%)
Jan 14, 2019
46.39
46.67
46.08
46.49
476,520
-0.11(-0.23%)
Jan 11, 2019
46.20
46.73
46.20
46.60
422,410
+0.35(+0.75%)
Jan 10, 2019
46.27
46.35
46.10
46.26
509,493
+0.06(+0.13%)
Jan 09, 2019
46.03
46.47
45.99
46.20
670,518
+0.28(+0.60%)
Jan 08, 2019
46.11
46.12
45.51
45.92
328,678
-0.40(-0.85%)
Jan 07, 2019
45.20
46.40
45.20
46.32
665,848
+1.05(+2.31%)
Jan 04, 2019
45.25
45.46
44.97
45.27
570,936
+0.43(+0.95%)
Jan 03, 2019
45.05
45.07
44.62
44.84
310,230
-0.31(-0.68%)
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
.