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 (%)
Aug 31, 2018
48.39
48.39
48.39
0
-0.07(-0.14%)
Aug 30, 2018
48.99
48.99
48.27
48.46
632,451
-0.63(-1.28%)
Aug 29, 2018
49.12
49.32
48.98
49.09
586,730
-0.01(-0.02%)
Aug 28, 2018
49.36
49.37
48.94
49.10
319,934
-0.23(-0.46%)
Aug 27, 2018
49.48
49.48
49.25
49.33
336,799
-0.01(-0.02%)
Aug 24, 2018
49.03
49.35
48.94
49.34
1,191,415
+0.47(+0.96%)
Aug 23, 2018
48.90
49.05
48.72
48.87
402,061
-0.03(-0.06%)
Aug 22, 2018
48.36
48.96
48.23
48.90
782,135
+0.67(+1.38%)
Aug 21, 2018
48.11
48.56
48.08
48.23
902,192
-0.57(-1.17%)
Aug 20, 2018
48.87
49.26
48.72
48.80
573,133
-0.10(-0.20%)
Aug 17, 2018
48.71
49.14
48.70
48.90
864,845
+0.04(+0.08%)
Aug 16, 2018
48.42
48.98
48.42
48.86
477,029
+0.43(+0.89%)
Aug 15, 2018
49.04
49.33
48.22
48.42
1,019,135
-0.19(-0.38%)
Aug 14, 2018
48.66
48.98
48.53
48.61
744,634
+0.11(+0.22%)
Aug 13, 2018
48.60
48.96
48.08
48.50
757,978
-0.16(-0.32%)
Aug 10, 2018
48.79
49.04
48.57
48.66
841,673
-0.23(-0.48%)
Aug 09, 2018
48.52
49.16
48.14
48.89
926,922
+0.50(+1.03%)
Aug 08, 2018
48.58
48.91
48.22
48.40
2,654,219
-0.38(-0.78%)
Aug 07, 2018
49.48
50.13
48.34
48.78
3,422,623
-1.05(-2.12%)
Aug 06, 2018
49.63
51.11
49.05
49.83
5,602,402
-0.46(-0.91%)
Aug 03, 2018
45.22
51.72
45.03
50.29
6,495,556
+5.09(+11.27%)
Aug 02, 2018
44.92
45.25
44.11
45.19
613,438
+0.01(+0.02%)
Aug 01, 2018
44.82
45.31
44.51
45.18
628,931
+0.38(+0.85%)
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%)
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
.