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 (%)
Sep 28, 2018
47.59
48.14
47.50
47.73
657,824
+0.09(+0.19%)
Sep 27, 2018
47.63
47.81
47.32
47.64
565,727
+0.02(+0.04%)
Sep 26, 2018
47.94
48.12
47.60
47.62
436,566
-0.35(-0.74%)
Sep 25, 2018
48.02
48.02
47.61
47.97
541,222
-0.01(-0.02%)
Sep 24, 2018
47.58
48.12
47.40
47.98
497,424
+0.47(+0.99%)
Sep 21, 2018
47.53
47.83
47.42
47.51
1,719,100
+0.08(+0.17%)
Sep 20, 2018
47.24
47.48
47.12
47.43
341,569
+0.28(+0.60%)
Sep 19, 2018
47.63
47.81
47.05
47.15
500,505
-0.44(-0.93%)
Sep 18, 2018
47.68
47.99
47.33
47.59
694,753
-0.27(-0.57%)
Sep 17, 2018
48.51
48.51
47.80
47.86
544,321
-0.58(-1.20%)
Sep 14, 2018
48.71
48.71
48.31
48.44
371,069
-0.15(-0.30%)
Sep 13, 2018
48.87
49.06
48.57
48.59
317,677
-0.24(-0.48%)
Sep 12, 2018
48.52
48.93
48.35
48.83
391,339
+0.30(+0.63%)
Sep 11, 2018
48.71
48.82
48.50
48.52
302,621
-0.24(-0.48%)
Sep 10, 2018
49.15
49.15
48.71
48.76
448,324
-0.18(-0.36%)
Sep 07, 2018
49.28
49.28
48.85
48.93
244,291
-0.50(-1.01%)
Sep 06, 2018
49.18
49.47
49.02
49.44
533,321
+0.31(+0.64%)
Sep 05, 2018
48.70
49.20
48.46
49.12
767,073
+0.42(+0.87%)
Sep 04, 2018
48.36
48.78
48.07
48.70
603,884
+0.30(+0.63%)
Aug 31, 2018
48.39
48.39
48.39
0
-0.07(-0.14%)
Aug 30, 2018
48.99
48.99
48.27
48.46
632,451
-0.63(-1.28%)
Aug 29, 2018
49.12
49.32
48.98
49.09
586,730
-0.01(-0.02%)
Aug 28, 2018
49.36
49.37
48.94
49.10
319,934
-0.23(-0.46%)
Aug 27, 2018
49.48
49.48
49.25
49.33
336,799
-0.01(-0.02%)
Aug 24, 2018
49.03
49.35
48.94
49.34
1,191,415
+0.47(+0.96%)
Aug 23, 2018
48.90
49.05
48.72
48.87
402,061
-0.03(-0.06%)
Aug 22, 2018
48.36
48.96
48.23
48.90
782,135
+0.67(+1.38%)
Aug 21, 2018
48.11
48.56
48.08
48.23
902,192
-0.57(-1.17%)
Aug 20, 2018
48.87
49.26
48.72
48.80
573,133
-0.10(-0.20%)
Aug 17, 2018
48.71
49.14
48.70
48.90
864,845
+0.04(+0.08%)
Aug 16, 2018
48.42
48.98
48.42
48.86
477,029
+0.43(+0.89%)
Aug 15, 2018
49.04
49.33
48.22
48.42
1,019,135
-0.19(-0.38%)
Aug 14, 2018
48.66
48.98
48.53
48.61
744,634
+0.11(+0.22%)
Aug 13, 2018
48.60
48.96
48.08
48.50
757,978
-0.16(-0.32%)
Aug 10, 2018
48.79
49.04
48.57
48.66
841,673
-0.23(-0.48%)
Aug 09, 2018
48.52
49.16
48.14
48.89
926,922
+0.50(+1.03%)
Aug 08, 2018
48.58
48.91
48.22
48.40
2,654,219
-0.38(-0.78%)
Aug 07, 2018
49.48
50.13
48.34
48.78
3,422,623
-1.05(-2.12%)
Aug 06, 2018
49.63
51.11
49.05
49.83
5,602,402
-0.46(-0.91%)
Aug 03, 2018
45.22
51.72
45.03
50.29
6,495,556
+5.09(+11.27%)
Aug 02, 2018
44.92
45.25
44.11
45.19
613,438
+0.01(+0.02%)
Aug 01, 2018
44.82
45.31
44.51
45.18
628,931
+0.38(+0.85%)
Jul 31, 2018
44.86
45.42
44.62
44.80
1,680,727
+0.03(+0.07%)
Jul 30, 2018
44.93
45.39
44.62
44.77
1,116,134
+0.33(+0.75%)
Jul 27, 2018
44.59
45.29
44.41
44.44
1,101,737
+0.04(+0.09%)
Jul 26, 2018
42.26
44.79
41.90
44.40
1,888,530
+2.58(+6.16%)
Jul 25, 2018
41.89
42.20
41.64
41.83
862,282
-0.19(-0.44%)
Jul 24, 2018
41.65
42.15
41.48
42.01
724,259
+0.41(+0.99%)
Jul 23, 2018
41.63
41.74
41.42
41.60
555,763
-0.02(-0.05%)
Jul 20, 2018
41.43
41.67
41.19
41.62
409,759
+0.07(+0.16%)
Jul 19, 2018
41.20
41.83
40.95
41.55
572,755
+0.32(+0.78%)
Jul 18, 2018
41.05
41.44
41.05
41.23
383,100
+0.19(+0.45%)
Jul 17, 2018
40.51
41.09
40.51
41.05
393,021
+0.24(+0.60%)
Jul 16, 2018
41.51
41.51
40.72
40.80
449,294
-0.64(-1.55%)
Jul 13, 2018
41.63
42.03
41.43
41.45
311,094
-0.32(-0.77%)
Jul 12, 2018
41.83
42.04
41.73
41.77
392,776
+0.12(+0.28%)
Jul 11, 2018
41.17
41.76
41.17
41.65
470,488
+0.19(+0.45%)
Jul 10, 2018
41.52
41.55
41.19
41.47
638,825
+0.01(+0.02%)
Jul 09, 2018
41.44
41.76
41.39
41.46
1,028,502
+0.20(+0.47%)
Jul 06, 2018
41.25
41.46
40.92
41.26
426,181
-0.07(-0.17%)
Jul 05, 2018
41.42
41.53
40.83
41.33
488,338
+0.10(+0.24%)
Jul 03, 2018
41.23
41.23
41.23
0
-0.11(-0.26%)
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
.