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 (%)
Jan 31, 2018
45.14
45.38
44.59
44.97
1,053,115
-0.17(-0.38%)
Jan 30, 2018
45.25
45.68
45.13
45.14
618,861
-0.24(-0.53%)
Jan 29, 2018
45.66
45.90
45.32
45.38
507,324
-0.19(-0.42%)
Jan 26, 2018
45.37
45.61
45.02
45.57
461,320
+0.27(+0.59%)
Jan 25, 2018
44.74
45.45
44.67
45.30
588,565
+0.52(+1.16%)
Jan 24, 2018
44.85
45.24
44.66
44.78
438,019
+0.08(+0.17%)
Jan 23, 2018
44.71
44.81
44.23
44.71
502,201
-0.13(-0.28%)
Jan 22, 2018
45.06
45.19
44.71
44.83
412,914
-0.31(-0.68%)
Jan 19, 2018
44.65
45.17
44.55
45.14
623,860
+0.59(+1.32%)
Jan 18, 2018
44.85
44.85
44.08
44.55
602,016
-0.30(-0.66%)
Jan 17, 2018
45.19
45.30
44.77
44.85
616,882
-0.08(-0.17%)
Jan 16, 2018
46.03
46.03
44.91
44.93
589,892
-0.92(-2.01%)
Jan 12, 2018
45.85
45.85
45.85
0
-0.13(-0.29%)
Jan 11, 2018
45.96
46.45
45.69
45.99
448,744
-0.04(-0.08%)
Jan 10, 2018
45.91
46.03
331,534
-0.85(-1.81%)
Jan 09, 2018
46.97
47.04
46.66
46.87
609,317
-0.06(-0.12%)
Jan 08, 2018
46.80
47.00
46.55
46.93
555,484
+0.40(+0.87%)
Jan 05, 2018
46.56
46.66
46.36
46.53
310,249
+0.14(+0.31%)
Jan 04, 2018
46.42
46.80
46.28
46.38
460,773
+0.14(+0.31%)
Jan 03, 2018
46.06
46.35
45.72
46.24
804,323
+0.24(+0.52%)
Jan 02, 2018
45.63
46.25
45.53
46.00
892,406
+0.02(+0.04%)
Dec 29, 2017
45.98
45.98
45.98
0
+0.14(+0.31%)
Dec 28, 2017
45.86
45.89
45.44
45.83
265,839
+0.10(+0.21%)
Dec 27, 2017
45.72
45.96
45.55
45.74
273,143
+0.14(+0.32%)
Dec 26, 2017
45.58
46.17
45.56
45.59
236,441
-0.10(-0.21%)
Dec 22, 2017
45.52
45.87
45.08
45.69
427,504
+0.29(+0.64%)
Dec 21, 2017
45.54
45.57
45.25
45.40
350,766
-0.02(-0.04%)
Dec 20, 2017
45.51
45.78
45.28
45.42
667,010
-0.06(-0.13%)
Dec 19, 2017
45.23
45.78
45.17
45.48
518,218
+0.29(+0.64%)
Dec 18, 2017
45.52
45.78
45.14
45.19
601,992
-0.11(-0.23%)
Dec 15, 2017
44.79
45.63
44.71
45.29
907,469
+0.56(+1.25%)
Dec 14, 2017
45.46
45.64
44.69
44.74
530,210
-0.73(-1.61%)
Dec 13, 2017
45.27
45.61
45.09
45.47
299,541
+0.23(+0.51%)
Dec 12, 2017
45.40
45.40
44.81
45.24
434,308
+0.04(+0.09%)
Dec 11, 2017
45.46
45.51
44.98
45.20
568,462
-0.30(-0.66%)
Dec 08, 2017
45.58
45.82
45.16
45.50
469,165
+0.08(+0.17%)
Dec 07, 2017
45.95
46.15
45.41
45.42
730,540
-0.54(-1.17%)
Dec 06, 2017
46.65
46.76
45.63
45.96
872,872
-0.71(-1.53%)
Dec 05, 2017
46.18
47.72
45.91
46.67
1,675,315
+1.77(+3.94%)
Dec 04, 2017
45.09
45.34
44.85
44.90
797,074
+0.15(+0.34%)
Dec 01, 2017
44.98
45.18
44.20
44.75
505,948
-0.39(-0.87%)
Nov 30, 2017
44.97
45.35
44.88
45.14
535,557
+0.26(+0.58%)
Nov 29, 2017
44.50
45.15
44.42
44.88
475,468
+0.35(+0.78%)
Nov 28, 2017
44.51
44.82
44.22
44.53
484,616
+0.19(+0.43%)
Nov 27, 2017
43.62
44.47
43.62
44.34
557,575
+0.64(+1.48%)
Nov 24, 2017
43.98
43.98
43.57
43.70
101,731
-0.16(-0.37%)
Nov 22, 2017
43.79
43.98
43.49
43.86
529,971
+0.21(+0.49%)
Nov 21, 2017
43.81
43.93
43.52
43.65
425,343
+0.13(+0.29%)
Nov 20, 2017
44.16
44.17
43.42
43.52
643,879
-0.68(-1.55%)
Nov 17, 2017
43.96
44.41
43.81
44.21
1,130,097
+0.21(+0.48%)
Nov 16, 2017
43.90
44.16
43.46
44.00
896,811
+0.26(+0.59%)
Nov 15, 2017
42.22
43.75
42.20
43.74
1,539,855
+1.44(+3.41%)
Nov 14, 2017
42.33
42.40
41.52
42.29
1,066,977
+0.61(+1.45%)
Nov 13, 2017
40.97
41.77
40.97
41.69
717,415
+0.47(+1.14%)
Nov 10, 2017
41.58
41.62
40.94
41.22
614,042
-0.38(-0.92%)
Nov 09, 2017
41.80
41.80
41.25
41.60
713,556
-0.47(-1.11%)
Nov 08, 2017
42.24
42.47
41.77
42.07
736,398
-0.30(-0.70%)
Nov 07, 2017
42.58
42.71
42.33
42.36
484,884
-0.32(-0.76%)
Nov 06, 2017
43.44
43.49
42.60
42.69
363,339
-0.77(-1.78%)
Nov 03, 2017
43.33
43.72
43.22
43.46
386,015
+0.16(+0.38%)
Nov 02, 2017
43.10
43.42
42.93
43.30
545,011
+0.08(+0.18%)
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
.