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 (%)
Jul 31, 2018
44.86
45.42
44.62
44.80
1,680,727
+0.03(+0.07%)
Jul 30, 2018
44.93
45.39
44.62
44.77
1,116,134
+0.33(+0.75%)
Jul 27, 2018
44.59
45.29
44.41
44.44
1,101,737
+0.04(+0.09%)
Jul 26, 2018
42.26
44.79
41.90
44.40
1,888,530
+2.58(+6.16%)
Jul 25, 2018
41.89
42.20
41.64
41.83
862,282
-0.19(-0.44%)
Jul 24, 2018
41.65
42.15
41.48
42.01
724,259
+0.41(+0.99%)
Jul 23, 2018
41.63
41.74
41.42
41.60
555,763
-0.02(-0.05%)
Jul 20, 2018
41.43
41.67
41.19
41.62
409,759
+0.07(+0.16%)
Jul 19, 2018
41.20
41.83
40.95
41.55
572,755
+0.32(+0.78%)
Jul 18, 2018
41.05
41.44
41.05
41.23
383,100
+0.19(+0.45%)
Jul 17, 2018
40.51
41.09
40.51
41.05
393,021
+0.24(+0.60%)
Jul 16, 2018
41.51
41.51
40.72
40.80
449,294
-0.64(-1.55%)
Jul 13, 2018
41.63
42.03
41.43
41.45
311,094
-0.32(-0.77%)
Jul 12, 2018
41.83
42.04
41.73
41.77
392,776
+0.12(+0.28%)
Jul 11, 2018
41.17
41.76
41.17
41.65
470,488
+0.19(+0.45%)
Jul 10, 2018
41.52
41.55
41.19
41.47
638,825
+0.01(+0.02%)
Jul 09, 2018
41.44
41.76
41.39
41.46
1,028,502
+0.20(+0.47%)
Jul 06, 2018
41.25
41.46
40.92
41.26
426,181
-0.07(-0.17%)
Jul 05, 2018
41.42
41.53
40.83
41.33
488,338
+0.10(+0.24%)
Jul 03, 2018
41.23
41.23
41.23
0
-0.11(-0.26%)
Jul 02, 2018
41.08
41.47
40.90
41.34
692,371
+0.15(+0.36%)
Jun 29, 2018
40.82
41.62
40.73
41.19
1,759,270
+0.28(+0.69%)
Jun 28, 2018
40.62
40.97
40.39
40.91
657,089
+0.21(+0.53%)
Jun 27, 2018
40.91
41.23
40.56
40.70
410,505
-0.26(-0.64%)
Jun 26, 2018
40.54
41.12
40.39
40.96
601,283
+0.35(+0.87%)
Jun 25, 2018
40.32
40.79
40.02
40.61
585,969
+0.30(+0.75%)
Jun 22, 2018
40.23
40.70
40.09
40.31
567,028
+0.18(+0.44%)
Jun 21, 2018
40.34
40.50
39.88
40.13
480,058
-0.22(-0.56%)
Jun 20, 2018
40.34
40.55
40.25
40.35
386,281
+0.01(+0.02%)
Jun 19, 2018
40.60
40.81
40.08
40.34
846,916
-0.66(-1.62%)
Jun 18, 2018
41.37
41.51
40.98
41.01
611,646
-0.55(-1.32%)
Jun 15, 2018
41.95
41.52
41.55
1,422,300
-0.34(-0.82%)
Jun 14, 2018
41.88
42.05
41.53
41.90
530,890
+0.23(+0.56%)
Jun 13, 2018
41.97
42.08
41.63
41.66
432,351
-0.28(-0.67%)
Jun 12, 2018
42.10
42.17
41.81
41.94
280,912
-0.13(-0.30%)
Jun 11, 2018
41.70
42.26
41.70
42.07
325,765
+0.41(+0.98%)
Jun 08, 2018
41.36
41.78
40.96
41.66
326,438
+0.25(+0.61%)
Jun 07, 2018
41.18
41.58
41.12
41.41
442,578
+0.19(+0.45%)
Jun 06, 2018
41.22
665,569
-0.44(-1.05%)
Jun 05, 2018
41.81
42.22
41.54
41.66
262,240
-0.13(-0.30%)
Jun 04, 2018
41.62
41.92
41.54
41.79
671,166
+0.23(+0.56%)
Jun 01, 2018
41.48
41.83
41.40
41.55
436,056
+0.27(+0.66%)
May 31, 2018
41.90
42.00
41.03
41.28
583,459
-0.57(-1.35%)
May 30, 2018
42.32
42.92
41.76
41.85
1,050,835
-0.40(-0.95%)
May 29, 2018
42.99
43.03
42.12
42.25
829,292
-0.80(-1.86%)
May 25, 2018
43.05
43.05
43.05
0
+0.51(+1.19%)
May 24, 2018
42.50
42.76
42.21
42.54
314,278
+0.14(+0.32%)
May 23, 2018
42.24
42.40
41.93
42.40
455,074
+0.23(+0.56%)
May 22, 2018
42.17
42.49
41.92
42.17
281,982
+0.06(+0.14%)
May 21, 2018
42.04
42.26
41.85
42.11
318,180
+0.17(+0.40%)
May 18, 2018
41.79
42.11
41.73
41.94
384,933
-0.02(-0.05%)
May 17, 2018
41.54
42.07
41.54
41.96
433,357
+0.34(+0.82%)
May 16, 2018
40.91
41.76
40.88
41.62
760,201
+0.78(+1.91%)
May 15, 2018
42.06
42.07
40.75
40.84
1,244,912
-1.47(-3.48%)
May 14, 2018
42.29
42.54
41.92
42.31
560,952
+0.07(+0.16%)
May 11, 2018
42.03
42.65
41.99
42.25
716,506
+0.31(+0.74%)
May 10, 2018
41.49
42.13
41.49
41.94
460,416
+0.53(+1.29%)
May 09, 2018
41.12
41.52
40.77
41.40
506,434
+0.35(+0.85%)
May 08, 2018
40.90
41.18
40.66
41.06
527,368
+0.11(+0.26%)
May 07, 2018
41.41
41.90
40.86
40.95
665,438
-0.45(-1.08%)
May 04, 2018
40.59
41.56
40.59
41.39
576,612
+0.70(+1.71%)
May 03, 2018
41.36
41.50
40.18
40.70
937,316
-0.73(-1.75%)
May 02, 2018
41.91
42.03
41.37
41.42
1,069,656
-0.51(-1.22%)
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
.