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 (%)
May 31, 2018
42.93
43.04
42.04
42.30
569,406
-0.58(-1.35%)
May 30, 2018
43.36
43.98
42.79
42.88
1,025,524
-0.41(-0.95%)
May 29, 2018
44.05
44.09
43.16
43.29
809,318
-0.82(-1.86%)
May 25, 2018
44.11
44.11
44.11
0
+0.52(+1.19%)
May 24, 2018
43.55
43.82
43.25
43.59
306,709
+0.14(+0.32%)
May 23, 2018
43.28
43.45
42.96
43.45
444,113
+0.24(+0.56%)
May 22, 2018
43.21
43.54
42.95
43.21
275,190
+0.06(+0.14%)
May 21, 2018
43.08
43.30
42.88
43.15
310,517
+0.17(+0.40%)
May 18, 2018
42.82
43.15
42.76
42.98
375,662
-0.02(-0.05%)
May 17, 2018
42.57
43.11
42.57
43.00
422,919
+0.35(+0.82%)
May 16, 2018
41.92
42.79
41.89
42.65
741,891
+0.49(+1.16%)
May 15, 2018
43.42
43.43
42.06
42.16
1,205,993
-1.52(-3.48%)
May 14, 2018
43.65
43.91
43.27
43.68
543,416
+0.07(+0.16%)
May 11, 2018
43.39
44.03
43.34
43.61
694,107
+0.32(+0.74%)
May 10, 2018
42.83
43.49
42.83
43.29
446,023
+0.55(+1.29%)
May 09, 2018
42.45
42.86
42.09
42.74
490,602
+0.36(+0.85%)
May 08, 2018
42.22
42.51
41.97
42.38
510,882
+0.11(+0.26%)
May 07, 2018
42.75
43.25
42.17
42.27
644,635
-0.46(-1.08%)
May 04, 2018
41.90
42.90
41.90
42.73
558,586
+0.72(+1.71%)
May 03, 2018
42.69
42.84
41.48
42.01
908,014
-0.75(-1.75%)
May 02, 2018
43.26
43.39
42.70
42.76
1,036,216
-0.53(-1.22%)
May 01, 2018
43.17
43.44
42.74
43.29
469,866
+0.02(+0.05%)
Apr 30, 2018
43.86
44.12
43.12
43.27
963,929
-0.40(-0.92%)
Apr 27, 2018
43.88
44.18
43.45
43.67
937,655
-0.28(-0.64%)
Apr 26, 2018
44.33
44.72
42.93
43.95
938,114
+0.16(+0.37%)
Apr 25, 2018
43.83
44.29
43.63
43.79
725,003
-0.18(-0.41%)
Apr 24, 2018
44.52
44.65
43.50
43.97
677,302
-0.43(-0.97%)
Apr 23, 2018
44.56
44.88
44.29
44.40
406,335
-0.12(-0.27%)
Apr 20, 2018
44.71
44.91
44.29
44.52
768,357
-0.28(-0.62%)
Apr 19, 2018
44.94
45.13
44.57
44.80
624,120
-0.11(-0.24%)
Apr 18, 2018
44.65
45.06
44.40
44.91
732,884
+0.17(+0.38%)
Apr 17, 2018
44.79
45.08
44.51
44.74
734,026
+0.06(+0.13%)
Apr 16, 2018
44.65
44.92
44.49
44.68
482,437
+0.15(+0.34%)
Apr 13, 2018
44.67
44.86
44.38
44.53
381,319
-0.03(-0.07%)
Apr 12, 2018
44.42
44.85
44.31
44.56
247,995
+0.23(+0.52%)
Apr 11, 2018
43.98
44.61
43.64
44.33
371,591
+0.15(+0.34%)
Apr 10, 2018
44.21
44.58
44.08
44.18
553,905
+0.35(+0.80%)
Apr 09, 2018
43.83
44.13
43.47
43.83
270,968
+0.20(+0.46%)
Apr 06, 2018
44.11
44.55
43.48
43.63
727,008
-0.77(-1.73%)
Apr 05, 2018
44.81
44.83
44.21
44.40
541,432
-0.25(-0.56%)
Apr 04, 2018
43.88
44.77
43.67
44.65
991,708
+0.45(+1.02%)
Apr 03, 2018
43.51
44.41
43.51
44.20
759,294
+0.75(+1.73%)
Apr 02, 2018
44.42
44.48
43.08
43.45
724,597
-0.07(-0.16%)
Mar 29, 2018
43.52
43.52
43.52
0
+0.75(+1.75%)
Mar 28, 2018
43.12
43.36
42.59
42.77
592,796
-0.40(-0.93%)
Mar 27, 2018
43.51
43.51
42.60
43.17
747,301
-0.22(-0.51%)
Mar 26, 2018
43.03
43.80
43.03
43.39
506,022
+0.85(+2.00%)
Mar 23, 2018
43.16
43.47
42.53
42.54
605,263
-0.54(-1.25%)
Mar 22, 2018
44.13
44.31
43.08
43.08
534,541
-1.19(-2.69%)
Mar 21, 2018
44.37
44.62
44.14
44.27
662,949
-0.09(-0.20%)
Mar 20, 2018
44.87
45.20
44.33
44.36
781,411
-0.34(-0.76%)
Mar 19, 2018
45.00
45.88
44.68
44.70
828,051
-0.28(-0.62%)
Mar 16, 2018
45.28
45.43
44.97
44.98
919,506
-0.21(-0.46%)
Mar 15, 2018
45.79
46.02
45.07
45.19
413,191
-0.51(-1.12%)
Mar 14, 2018
46.14
46.23
45.43
45.70
464,854
-0.22(-0.48%)
Mar 13, 2018
46.04
46.59
45.85
45.92
930,408
+0.02(+0.04%)
Mar 12, 2018
45.87
45.96
45.38
45.90
222,901
-0.03(-0.07%)
Mar 09, 2018
45.48
45.95
45.22
45.93
260,719
+0.46(+1.01%)
Mar 08, 2018
45.57
45.65
44.97
45.47
392,032
-0.10(-0.22%)
Mar 07, 2018
45.85
45.57
389,664
+0.02(+0.04%)
Mar 06, 2018
44.93
45.74
44.68
45.55
506,515
+0.83(+1.86%)
Mar 05, 2018
44.30
44.94
44.20
44.72
595,049
+0.29(+0.65%)
Mar 02, 2018
43.94
44.54
43.80
44.43
298,744
+0.34(+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
.