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, 2019
54.95
55.18
54.87
55.17
687,660
+0.37(+0.67%)
Mar 28, 2019
54.46
54.89
54.24
54.80
1,085,030
+0.49(+0.90%)
Mar 27, 2019
54.49
54.59
53.97
54.31
479,177
-0.23(-0.42%)
Mar 26, 2019
54.14
54.55
54.09
54.54
899,405
+0.52(+0.96%)
Mar 25, 2019
53.97
54.23
53.86
54.02
746,196
-0.01(-0.02%)
Mar 22, 2019
53.95
54.51
53.95
54.03
649,244
+0.06(+0.11%)
Mar 21, 2019
53.37
54.14
53.02
53.98
937,372
+0.63(+1.17%)
Mar 20, 2019
53.05
53.54
52.86
53.35
1,008,248
+0.43(+0.81%)
Mar 19, 2019
52.84
53.05
52.65
52.92
507,133
+0.18(+0.34%)
Mar 18, 2019
52.65
52.97
52.53
52.74
537,479
+0.05(+0.09%)
Mar 15, 2019
52.70
52.78
52.41
52.69
1,770,841
+0.34(+0.65%)
Mar 14, 2019
52.45
52.50
52.11
52.35
472,597
-0.10(-0.19%)
Mar 13, 2019
52.87
52.87
52.38
52.45
654,628
-0.26(-0.49%)
Mar 12, 2019
52.50
52.75
52.50
52.71
514,755
+0.21(+0.40%)
Mar 11, 2019
52.76
52.76
52.26
52.50
387,565
-0.24(-0.45%)
Mar 08, 2019
52.55
52.82
52.22
52.74
328,443
+0.21(+0.40%)
Mar 07, 2019
52.38
52.76
52.30
52.53
339,096
+0.20(+0.38%)
Mar 06, 2019
52.66
52.66
52.21
52.33
500,086
-0.25(-0.47%)
Mar 05, 2019
52.70
52.70
52.30
52.58
623,090
-0.09(-0.17%)
Mar 04, 2019
52.65
52.73
52.18
52.67
340,288
+0.10(+0.19%)
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
.