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 (%)
Mar 29, 2018
42.16
42.16
42.16
0
+0.73(+1.75%)
Mar 28, 2018
41.77
42.00
41.26
41.43
611,926
-0.39(-0.93%)
Mar 27, 2018
42.15
42.15
41.27
41.82
771,417
-0.21(-0.51%)
Mar 26, 2018
41.68
42.43
41.68
42.03
522,352
+0.82(+2.00%)
Mar 23, 2018
41.81
42.11
41.20
41.21
624,795
-0.52(-1.25%)
Mar 22, 2018
42.75
42.92
41.73
41.73
551,791
-1.15(-2.69%)
Mar 21, 2018
42.98
43.23
42.76
42.89
684,343
-0.09(-0.20%)
Mar 20, 2018
43.47
43.79
42.94
42.97
806,628
-0.33(-0.76%)
Mar 19, 2018
43.59
44.45
43.28
43.30
854,773
-0.27(-0.62%)
Mar 16, 2018
43.86
44.01
43.56
43.57
949,179
-0.20(-0.46%)
Mar 15, 2018
44.36
44.58
43.66
43.78
426,525
-0.49(-1.12%)
Mar 14, 2018
44.70
44.78
44.01
44.27
479,855
-0.21(-0.48%)
Mar 13, 2018
44.60
45.13
44.42
44.48
960,433
+0.02(+0.04%)
Mar 12, 2018
44.44
44.52
43.96
44.47
230,094
-0.03(-0.07%)
Mar 09, 2018
44.06
44.51
43.81
44.49
269,132
+0.45(+1.01%)
Mar 08, 2018
44.15
44.22
43.56
44.05
404,683
-0.10(-0.22%)
Mar 07, 2018
44.42
44.15
402,238
+0.02(+0.04%)
Mar 06, 2018
43.53
44.31
43.28
44.13
522,860
+0.80(+1.86%)
Mar 05, 2018
42.92
43.54
42.82
43.32
614,252
+0.28(+0.65%)
Mar 02, 2018
42.57
43.15
42.43
43.04
308,384
+0.33(+0.77%)
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
.