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, 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%)
Jan 02, 2019
45.03
45.25
44.33
45.15
459,492
-0.22(-0.48%)
Dec 31, 2018
44.97
45.42
44.52
45.37
265,283
+0.55(+1.24%)
Dec 28, 2018
44.72
45.16
44.55
44.81
313,848
+0.18(+0.40%)
Dec 27, 2018
43.81
44.63
43.62
44.63
446,747
+0.29(+0.65%)
Dec 26, 2018
43.24
44.37
43.11
44.35
462,185
+1.22(+2.82%)
Dec 24, 2018
43.34
43.41
42.48
43.13
309,902
-0.33(-0.75%)
Dec 21, 2018
44.36
44.56
43.32
43.46
1,715,340
-0.98(-2.20%)
Dec 20, 2018
45.17
45.25
44.34
44.44
631,331
-0.79(-1.75%)
Dec 19, 2018
45.47
45.94
45.09
45.23
955,601
-0.20(-0.43%)
Dec 18, 2018
45.95
46.02
45.42
45.43
605,675
-0.29(-0.63%)
Dec 17, 2018
45.92
46.10
45.51
45.71
475,499
-0.32(-0.69%)
Dec 14, 2018
46.30
46.57
45.90
46.03
745,870
-0.43(-0.94%)
Dec 13, 2018
46.51
46.66
46.11
46.46
234,628
-0.12(-0.25%)
Dec 12, 2018
47.09
47.09
46.45
46.58
742,204
-0.05(-0.11%)
Dec 11, 2018
46.91
47.17
46.50
46.63
437,433
-0.09(-0.19%)
Dec 10, 2018
47.59
47.59
46.65
46.72
596,943
-0.78(-1.64%)
Dec 07, 2018
47.51
47.86
47.17
47.50
838,750
-0.19(-0.39%)
Dec 06, 2018
47.45
47.78
46.59
47.69
982,965
-0.22(-0.45%)
Dec 04, 2018
48.05
48.39
47.77
47.91
718,552
-0.27(-0.55%)
Dec 03, 2018
48.36
48.43
47.87
48.17
448,402
-0.02(-0.04%)
Nov 30, 2018
47.58
48.38
47.55
48.19
893,385
+0.57(+1.20%)
Nov 29, 2018
47.47
47.85
47.46
47.62
620,479
+0.12(+0.25%)
Nov 28, 2018
47.38
47.52
46.86
47.50
441,870
+0.30(+0.63%)
Nov 27, 2018
47.41
47.68
46.95
47.20
553,672
-0.47(-0.99%)
Nov 26, 2018
47.79
47.82
47.44
47.68
570,474
+0.24(+0.50%)
Nov 23, 2018
47.29
47.74
47.24
47.44
118,881
-0.06(-0.12%)
Nov 21, 2018
47.50
47.50
47.50
0
+0.03(+0.06%)
Nov 20, 2018
46.98
47.66
46.98
47.47
980,242
+0.36(+0.76%)
Nov 19, 2018
47.58
47.78
46.94
47.12
643,548
-0.57(-1.20%)
Nov 16, 2018
47.44
47.86
47.39
47.69
469,356
+0.02(+0.04%)
Nov 15, 2018
47.11
47.83
46.94
47.67
818,414
+0.28(+0.58%)
Nov 14, 2018
47.54
48.06
47.31
47.39
372,326
+0.01(+0.02%)
Nov 13, 2018
47.09
47.49
46.85
47.38
630,740
+0.37(+0.79%)
Nov 12, 2018
47.25
47.52
46.51
47.01
591,943
-0.26(-0.54%)
Nov 09, 2018
47.34
47.63
47.05
47.26
750,388
-0.10(-0.21%)
Nov 08, 2018
47.00
47.43
46.85
47.36
291,602
+0.18(+0.37%)
Nov 07, 2018
46.65
47.26
46.65
47.19
536,010
+0.81(+1.74%)
Nov 06, 2018
45.62
46.46
45.61
46.38
575,911
+0.69(+1.50%)
Nov 05, 2018
45.68
46.01
45.51
45.69
440,591
-0.11(-0.24%)
Nov 02, 2018
45.63
45.85
45.26
45.80
258,649
+0.31(+0.69%)
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
.