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 (%)
Oct 31, 2018
44.84
45.20
44.68
44.95
1,683,672
+0.37(+0.84%)
Oct 30, 2018
44.18
44.92
44.18
44.57
808,381
+0.46(+1.05%)
Oct 29, 2018
44.19
44.59
43.89
44.11
651,579
+0.24(+0.54%)
Oct 26, 2018
43.91
44.19
43.57
43.88
773,401
-0.39(-0.89%)
Oct 25, 2018
43.68
45.15
43.22
44.27
1,187,956
+0.52(+1.19%)
Oct 24, 2018
44.74
44.74
43.43
43.75
1,667,530
-1.01(-2.26%)
Oct 23, 2018
44.67
45.03
44.11
44.76
960,193
-0.24(-0.52%)
Oct 22, 2018
45.09
45.12
44.62
45.00
1,210,850
-0.09(-0.20%)
Oct 19, 2018
45.11
45.31
44.67
45.08
771,976
+0.06(+0.13%)
Oct 18, 2018
44.74
45.31
44.45
45.03
894,416
-0.25(-0.54%)
Oct 17, 2018
44.96
45.40
44.68
45.27
667,950
+0.22(+0.48%)
Oct 16, 2018
44.57
45.14
44.34
45.06
590,429
+0.42(+0.95%)
Oct 15, 2018
43.96
44.77
43.85
44.63
628,536
+0.53(+1.20%)
Oct 12, 2018
44.21
44.37
43.98
44.10
653,852
+0.15(+0.34%)
Oct 11, 2018
43.64
44.68
43.42
43.96
1,113,448
+0.75(+1.73%)
Oct 10, 2018
44.27
44.48
43.16
43.21
533,756
-0.93(-2.11%)
Oct 09, 2018
45.17
45.17
43.78
44.14
730,484
-1.09(-2.41%)
Oct 08, 2018
45.60
45.60
45.16
45.23
456,147
-0.37(-0.82%)
Oct 05, 2018
45.46
45.75
45.42
45.61
251,521
+0.06(+0.13%)
Oct 04, 2018
46.40
46.41
45.42
45.55
697,892
-0.97(-2.09%)
Oct 03, 2018
47.06
47.14
46.45
46.52
586,578
-0.39(-0.84%)
Oct 02, 2018
47.28
47.30
46.82
46.91
204,897
-0.30(-0.64%)
Oct 01, 2018
47.88
47.92
47.07
47.22
473,290
-0.51(-1.07%)
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%)
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
.