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, 2018
45.14
45.38
44.59
44.97
1,053,115
-0.17(-0.38%)
Jan 30, 2018
45.25
45.68
45.13
45.14
618,861
-0.24(-0.53%)
Jan 29, 2018
45.66
45.90
45.32
45.38
507,324
-0.19(-0.42%)
Jan 26, 2018
45.37
45.61
45.02
45.57
461,320
+0.27(+0.59%)
Jan 25, 2018
44.74
45.45
44.67
45.30
588,565
+0.52(+1.16%)
Jan 24, 2018
44.85
45.24
44.66
44.78
438,019
+0.08(+0.17%)
Jan 23, 2018
44.71
44.81
44.23
44.71
502,201
-0.13(-0.28%)
Jan 22, 2018
45.06
45.19
44.71
44.83
412,914
-0.31(-0.68%)
Jan 19, 2018
44.65
45.17
44.55
45.14
623,860
+0.59(+1.32%)
Jan 18, 2018
44.85
44.85
44.08
44.55
602,016
-0.30(-0.66%)
Jan 17, 2018
45.19
45.30
44.77
44.85
616,882
-0.08(-0.17%)
Jan 16, 2018
46.03
46.03
44.91
44.93
589,892
-0.92(-2.01%)
Jan 12, 2018
45.85
45.85
45.85
0
-0.13(-0.29%)
Jan 11, 2018
45.96
46.45
45.69
45.99
448,744
-0.04(-0.08%)
Jan 10, 2018
45.91
46.03
331,534
-0.85(-1.81%)
Jan 09, 2018
46.97
47.04
46.66
46.87
609,317
-0.06(-0.12%)
Jan 08, 2018
46.80
47.00
46.55
46.93
555,484
+0.40(+0.87%)
Jan 05, 2018
46.56
46.66
46.36
46.53
310,249
+0.14(+0.31%)
Jan 04, 2018
46.42
46.80
46.28
46.38
460,773
+0.14(+0.31%)
Jan 03, 2018
46.06
46.35
45.72
46.24
804,323
+0.24(+0.52%)
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
.