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 (%)
Jun 10, 2019
57.25
57.25
57.25
0
-0.83(-1.43%)
Jun 07, 2019
56.34
58.14
56.34
58.08
6,085,800
+1.98(+3.53%)
Jun 06, 2019
56.20
56.98
55.85
56.10
22,108,542
-0.41(-0.73%)
Jun 05, 2019
57.35
57.50
56.39
56.51
1,635,146
-0.69(-1.21%)
Jun 04, 2019
57.50
58.48
56.26
57.20
9,494,455
-0.45(-0.78%)
Jun 03, 2019
57.84
58.17
57.02
57.65
2,123,405
-0.70(-1.20%)
May 31, 2019
57.63
58.44
57.53
58.35
837,600
+2.00(+3.55%)
May 30, 2019
56.50
56.72
55.93
56.35
286,156
-0.19(-0.34%)
May 29, 2019
56.90
56.90
56.23
56.54
316,980
-0.56(-0.98%)
May 28, 2019
57.40
57.42
57.06
57.10
430,714
-0.30(-0.52%)
May 24, 2019
57.26
57.58
56.89
57.40
162,700
+0.15(+0.26%)
May 23, 2019
57.33
57.49
56.92
57.25
323,062
-0.34(-0.59%)
May 22, 2019
58.00
58.32
57.59
57.59
372,230
-0.53(-0.91%)
May 21, 2019
58.11
58.27
57.96
58.12
580,783
+0.19(+0.33%)
May 20, 2019
57.75
58.38
57.32
57.93
385,318
-0.07(-0.12%)
May 17, 2019
57.64
58.33
57.40
58.00
372,100
+0.22(+0.38%)
May 16, 2019
58.10
58.36
57.75
57.78
809,349
-0.11(-0.19%)
May 15, 2019
57.91
58.15
57.78
57.89
869,211
-0.25(-0.43%)
May 14, 2019
57.91
58.42
57.64
58.14
530,914
+0.46(+0.80%)
May 13, 2019
57.79
58.19
57.44
57.68
1,609,931
-0.41(-0.71%)
May 10, 2019
57.44
58.28
57.18
58.09
895,600
+0.59(+1.03%)
May 09, 2019
57.23
57.66
56.93
57.50
889,733
-0.39(-0.67%)
May 08, 2019
58.23
58.53
57.70
57.89
1,565,117
-0.36(-0.62%)
May 07, 2019
58.50
58.55
57.70
58.25
2,507,345
-0.79(-1.34%)
May 06, 2019
59.06
59.83
58.99
59.04
1,802,635
-0.49(-0.82%)
May 03, 2019
58.70
59.85
58.45
59.53
1,807,300
+1.07(+1.83%)
May 02, 2019
57.68
58.63
57.68
58.46
954,333
+0.88(+1.53%)
May 01, 2019
57.57
57.98
57.48
57.58
527,379
+0.16(+0.28%)
Apr 30, 2019
57.84
57.84
57.22
57.42
1,247,636
-0.43(-0.74%)
Apr 29, 2019
58.00
58.00
57.64
57.85
640,216
-0.22(-0.38%)
Apr 26, 2019
57.30
58.40
57.30
58.07
975,400
+1.39(+2.45%)
Apr 25, 2019
56.68
56.88
56.45
56.68
345,881
-0.08(-0.14%)
Apr 24, 2019
56.46
56.95
56.27
56.76
1,022,916
+0.85(+1.51%)
Apr 23, 2019
55.30
56.10
55.30
55.91
1,943,134
+1.10(+2.01%)
Apr 22, 2019
54.94
55.20
54.40
54.81
973,988
-0.28(-0.51%)
Apr 18, 2019
55.43
55.43
54.91
55.09
483,413
-0.38(-0.68%)
Apr 17, 2019
55.92
55.93
55.08
55.47
476,699
-0.47(-0.84%)
Apr 16, 2019
56.22
56.22
55.83
55.93
680,745
-0.41(-0.72%)
Apr 15, 2019
56.57
56.66
56.00
56.34
639,542
-0.27(-0.47%)
Apr 12, 2019
56.08
56.65
55.84
56.61
640,395
+0.78(+1.39%)
Apr 11, 2019
55.69
56.12
55.69
55.83
838,093
+0.35(+0.63%)
Apr 10, 2019
54.85
55.69
54.81
55.49
598,482
+0.60(+1.09%)
Apr 09, 2019
55.12
55.19
54.75
54.89
973,436
-0.40(-0.72%)
Apr 08, 2019
54.99
55.35
54.89
55.29
1,178,085
+0.31(+0.56%)
Apr 05, 2019
55.20
55.29
54.80
54.98
497,694
-0.27(-0.49%)
Apr 04, 2019
55.41
55.41
54.99
55.25
559,299
-0.05(-0.09%)
Apr 03, 2019
55.13
55.42
55.13
55.30
445,398
+0.36(+0.65%)
Apr 02, 2019
56.13
56.13
54.86
54.94
805,447
-1.13(-2.02%)
Apr 01, 2019
55.40
56.17
55.21
56.07
615,891
+0.90(+1.64%)
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
.