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%)
Feb 01, 2018
45.08
46.07
44.37
44.46
933,439
-0.51(-1.13%)
Jan 31, 2018
45.14
45.38
44.59
44.97
1,053,115
-0.17(-0.38%)
Jan 30, 2018
45.25
45.68
45.13
45.14
618,861
-0.24(-0.53%)
Jan 29, 2018
45.66
45.90
45.32
45.38
507,324
-0.19(-0.42%)
Jan 26, 2018
45.37
45.61
45.02
45.57
461,320
+0.27(+0.59%)
Jan 25, 2018
44.74
45.45
44.67
45.30
588,565
+0.52(+1.16%)
Jan 24, 2018
44.85
45.24
44.66
44.78
438,019
+0.08(+0.17%)
Jan 23, 2018
44.71
44.81
44.23
44.71
502,201
-0.13(-0.28%)
Jan 22, 2018
45.06
45.19
44.71
44.83
412,914
-0.31(-0.68%)
Jan 19, 2018
44.65
45.17
44.55
45.14
623,860
+0.59(+1.32%)
Jan 18, 2018
44.85
44.85
44.08
44.55
602,016
-0.30(-0.66%)
Jan 17, 2018
45.19
45.30
44.77
44.85
616,882
-0.08(-0.17%)
Jan 16, 2018
46.03
46.03
44.91
44.93
589,892
-0.92(-2.01%)
Jan 12, 2018
45.85
45.85
45.85
0
-0.13(-0.29%)
Jan 11, 2018
45.96
46.45
45.69
45.99
448,744
-0.04(-0.08%)
Jan 10, 2018
45.91
46.03
331,534
-0.85(-1.81%)
Jan 09, 2018
46.97
47.04
46.66
46.87
609,317
-0.06(-0.12%)
Jan 08, 2018
46.80
47.00
46.55
46.93
555,484
+0.40(+0.87%)
Jan 05, 2018
46.56
46.66
46.36
46.53
310,249
+0.14(+0.31%)
Jan 04, 2018
46.42
46.80
46.28
46.38
460,773
+0.14(+0.31%)
Jan 03, 2018
46.06
46.35
45.72
46.24
804,323
+0.24(+0.52%)
Jan 02, 2018
45.63
46.25
45.53
46.00
892,406
+0.02(+0.04%)
Dec 29, 2017
45.98
45.98
45.98
0
+0.14(+0.31%)
Dec 28, 2017
45.86
45.89
45.44
45.83
265,839
+0.10(+0.21%)
Dec 27, 2017
45.72
45.96
45.55
45.74
273,143
+0.14(+0.32%)
Dec 26, 2017
45.58
46.17
45.56
45.59
236,441
-0.10(-0.21%)
Dec 22, 2017
45.52
45.87
45.08
45.69
427,504
+0.29(+0.64%)
Dec 21, 2017
45.54
45.57
45.25
45.40
350,766
-0.02(-0.04%)
Dec 20, 2017
45.51
45.78
45.28
45.42
667,010
-0.06(-0.13%)
Dec 19, 2017
45.23
45.78
45.17
45.48
518,218
+0.29(+0.64%)
Dec 18, 2017
45.52
45.78
45.14
45.19
601,992
-0.11(-0.23%)
Dec 15, 2017
44.79
45.63
44.71
45.29
907,469
+0.56(+1.25%)
Dec 14, 2017
45.46
45.64
44.69
44.74
530,210
-0.73(-1.61%)
Dec 13, 2017
45.27
45.61
45.09
45.47
299,541
+0.23(+0.51%)
Dec 12, 2017
45.40
45.40
44.81
45.24
434,308
+0.04(+0.09%)
Dec 11, 2017
45.46
45.51
44.98
45.20
568,462
-0.30(-0.66%)
Dec 08, 2017
45.58
45.82
45.16
45.50
469,165
+0.08(+0.17%)
Dec 07, 2017
45.95
46.15
45.41
45.42
730,540
-0.54(-1.17%)
Dec 06, 2017
46.65
46.76
45.63
45.96
872,872
-0.71(-1.53%)
Dec 05, 2017
46.18
47.72
45.91
46.67
1,675,315
+1.77(+3.94%)
Dec 04, 2017
45.09
45.34
44.85
44.90
797,074
+0.15(+0.34%)
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
.