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 (%)
Jan 31, 2019
47.94
48.75
47.94
48.27
1,451,278
+0.43(+0.91%)
Jan 30, 2019
47.76
48.00
47.50
47.84
315,081
+0.22(+0.46%)
Jan 29, 2019
48.09
48.09
47.42
47.62
335,722
-0.39(-0.80%)
Jan 28, 2019
47.97
48.03
47.76
48.01
515,793
-0.17(-0.35%)
Jan 25, 2019
47.33
48.42
47.33
48.17
773,997
+1.01(+2.14%)
Jan 24, 2019
47.20
47.38
47.03
47.17
339,103
-0.13(-0.27%)
Jan 23, 2019
47.01
47.32
46.80
47.29
554,732
+0.31(+0.65%)
Jan 22, 2019
46.83
47.03
46.60
46.99
857,440
+0.20(+0.42%)
Jan 18, 2019
46.92
46.92
46.48
46.79
305,147
+0.05(+0.11%)
Jan 17, 2019
46.69
47.09
46.58
46.74
521,584
-0.07(-0.15%)
Jan 16, 2019
46.86
47.00
46.66
46.81
245,687
+0.02(+0.04%)
Jan 15, 2019
46.48
46.90
46.34
46.79
396,546
+0.30(+0.64%)
Jan 14, 2019
46.39
46.67
46.08
46.49
476,520
-0.11(-0.23%)
Jan 11, 2019
46.20
46.73
46.20
46.60
422,410
+0.35(+0.75%)
Jan 10, 2019
46.27
46.35
46.10
46.26
509,493
+0.06(+0.13%)
Jan 09, 2019
46.03
46.47
45.99
46.20
670,518
+0.28(+0.60%)
Jan 08, 2019
46.11
46.12
45.51
45.92
328,678
-0.40(-0.85%)
Jan 07, 2019
45.20
46.40
45.20
46.32
665,848
+1.05(+2.31%)
Jan 04, 2019
45.25
45.46
44.97
45.27
570,936
+0.43(+0.95%)
Jan 03, 2019
45.05
45.07
44.62
44.84
310,230
-0.31(-0.68%)
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
.