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 (%)
Feb 28, 2018
43.13
43.31
42.70
42.71
430,030
-0.30(-0.70%)
Feb 27, 2018
43.72
43.86
42.83
43.01
632,773
-0.70(-1.60%)
Feb 26, 2018
43.43
43.85
43.32
43.71
365,240
+0.42(+0.96%)
Feb 23, 2018
43.66
43.87
42.99
43.29
717,863
-0.31(-0.71%)
Feb 22, 2018
43.48
43.60
469,465
-0.09(-0.20%)
Feb 21, 2018
44.27
44.56
43.66
43.69
544,127
-0.52(-1.18%)
Feb 20, 2018
44.34
44.69
44.01
44.21
716,691
-0.32(-0.72%)
Feb 16, 2018
44.53
44.53
44.53
0
+1.20(+2.77%)
Feb 15, 2018
43.12
43.58
43.01
43.33
553,524
+0.46(+1.08%)
Feb 14, 2018
42.07
43.17
42.07
42.87
775,676
+0.68(+1.62%)
Feb 13, 2018
41.91
42.24
41.63
42.19
435,126
+0.15(+0.37%)
Feb 12, 2018
42.21
42.50
41.83
42.03
811,429
+0.09(+0.21%)
Feb 09, 2018
42.57
42.84
40.91
41.95
1,093,895
-0.38(-0.89%)
Feb 08, 2018
43.07
43.10
42.31
42.32
805,058
-0.64(-1.50%)
Feb 07, 2018
43.12
43.63
42.74
42.97
805,410
-0.11(-0.25%)
Feb 06, 2018
43.08
43.39
42.42
43.07
1,011,060
-0.76(-1.73%)
Feb 05, 2018
43.94
44.54
43.35
43.83
761,764
-0.38(-0.87%)
Feb 02, 2018
44.45
44.48
43.76
44.22
588,215
-0.24(-0.54%)
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
.