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 (%)
Jun 10, 2019
57.25
57.25
57.25
0
-0.83(-1.43%)
Jun 07, 2019
56.34
58.14
56.34
58.08
6,085,800
+1.98(+3.53%)
Jun 06, 2019
56.20
56.98
55.85
56.10
22,108,542
-0.41(-0.73%)
Jun 05, 2019
57.35
57.50
56.39
56.51
1,635,146
-0.69(-1.21%)
Jun 04, 2019
57.50
58.48
56.26
57.20
9,494,455
-0.45(-0.78%)
Jun 03, 2019
57.84
58.17
57.02
57.65
2,123,405
-0.70(-1.20%)
May 31, 2019
57.63
58.44
57.53
58.35
837,600
+2.00(+3.55%)
May 30, 2019
56.50
56.72
55.93
56.35
286,156
-0.19(-0.34%)
May 29, 2019
56.90
56.90
56.23
56.54
316,980
-0.56(-0.98%)
May 28, 2019
57.40
57.42
57.06
57.10
430,714
-0.30(-0.52%)
May 24, 2019
57.26
57.58
56.89
57.40
162,700
+0.15(+0.26%)
May 23, 2019
57.33
57.49
56.92
57.25
323,062
-0.34(-0.59%)
May 22, 2019
58.00
58.32
57.59
57.59
372,230
-0.53(-0.91%)
May 21, 2019
58.11
58.27
57.96
58.12
580,783
+0.19(+0.33%)
May 20, 2019
57.75
58.38
57.32
57.93
385,318
-0.07(-0.12%)
May 17, 2019
57.64
58.33
57.40
58.00
372,100
+0.22(+0.38%)
May 16, 2019
58.10
58.36
57.75
57.78
809,349
-0.11(-0.19%)
May 15, 2019
57.91
58.15
57.78
57.89
869,211
-0.25(-0.43%)
May 14, 2019
57.91
58.42
57.64
58.14
530,914
+0.46(+0.80%)
May 13, 2019
57.79
58.19
57.44
57.68
1,609,931
-0.41(-0.71%)
May 10, 2019
57.44
58.28
57.18
58.09
895,600
+0.59(+1.03%)
May 09, 2019
57.23
57.66
56.93
57.50
889,733
-0.39(-0.67%)
May 08, 2019
58.23
58.53
57.70
57.89
1,565,117
-0.36(-0.62%)
May 07, 2019
58.50
58.55
57.70
58.25
2,507,345
-0.79(-1.34%)
May 06, 2019
59.06
59.83
58.99
59.04
1,802,635
-0.49(-0.82%)
May 03, 2019
58.70
59.85
58.45
59.53
1,807,300
+1.07(+1.83%)
May 02, 2019
57.68
58.63
57.68
58.46
954,333
+0.88(+1.53%)
May 01, 2019
57.57
57.98
57.48
57.58
527,379
+0.16(+0.28%)
Apr 30, 2019
57.84
57.84
57.22
57.42
1,247,636
-0.43(-0.74%)
Apr 29, 2019
58.00
58.00
57.64
57.85
640,216
-0.22(-0.38%)
Apr 26, 2019
57.30
58.40
57.30
58.07
975,400
+1.39(+2.45%)
Apr 25, 2019
56.68
56.88
56.45
56.68
345,881
-0.08(-0.14%)
Apr 24, 2019
56.46
56.95
56.27
56.76
1,022,916
+0.85(+1.51%)
Apr 23, 2019
55.30
56.10
55.30
55.91
1,943,134
+1.10(+2.01%)
Apr 22, 2019
54.94
55.20
54.40
54.81
973,988
-0.28(-0.51%)
Apr 18, 2019
55.43
55.43
54.91
55.09
483,413
-0.38(-0.68%)
Apr 17, 2019
55.92
55.93
55.08
55.47
476,699
-0.47(-0.84%)
Apr 16, 2019
56.22
56.22
55.83
55.93
680,745
-0.41(-0.72%)
Apr 15, 2019
56.57
56.66
56.00
56.34
639,542
-0.27(-0.47%)
Apr 12, 2019
56.08
56.65
55.84
56.61
640,395
+0.78(+1.39%)
Apr 11, 2019
55.69
56.12
55.69
55.83
838,093
+0.35(+0.63%)
Apr 10, 2019
54.85
55.69
54.81
55.49
598,482
+0.60(+1.09%)
Apr 09, 2019
55.12
55.19
54.75
54.89
973,436
-0.40(-0.72%)
Apr 08, 2019
54.99
55.35
54.89
55.29
1,178,085
+0.31(+0.56%)
Apr 05, 2019
55.20
55.29
54.80
54.98
497,694
-0.27(-0.49%)
Apr 04, 2019
55.41
55.41
54.99
55.25
559,299
-0.05(-0.09%)
Apr 03, 2019
55.13
55.42
55.13
55.30
445,398
+0.36(+0.65%)
Apr 02, 2019
56.13
56.13
54.86
54.94
805,447
-1.13(-2.02%)
Apr 01, 2019
55.40
56.17
55.21
56.07
615,891
+0.90(+1.64%)
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%)
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%)
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
.