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
46.92
47.17
46.34
46.74
1,013,171
-0.18(-0.38%)
Jan 30, 2018
47.03
47.48
46.91
46.92
595,388
-0.25(-0.53%)
Jan 29, 2018
47.46
47.71
47.11
47.17
488,082
-0.20(-0.42%)
Jan 26, 2018
47.16
47.41
46.80
47.37
443,823
+0.28(+0.59%)
Jan 25, 2018
46.50
47.24
46.43
47.09
566,241
+0.54(+1.16%)
Jan 24, 2018
46.62
47.02
46.42
46.55
421,405
+0.08(+0.17%)
Jan 23, 2018
46.47
46.58
45.97
46.47
483,153
-0.13(-0.28%)
Jan 22, 2018
46.84
46.97
46.47
46.60
397,253
-0.32(-0.68%)
Jan 19, 2018
46.41
46.95
46.31
46.92
600,197
+0.61(+1.32%)
Jan 18, 2018
46.62
46.62
45.82
46.31
579,182
-0.31(-0.66%)
Jan 17, 2018
46.97
47.09
46.54
46.62
593,484
-0.08(-0.17%)
Jan 16, 2018
47.84
47.84
46.68
46.70
567,518
-0.96(-2.01%)
Jan 12, 2018
47.66
47.66
47.66
0
-0.14(-0.29%)
Jan 11, 2018
47.77
48.28
47.49
47.80
431,724
-0.04(-0.08%)
Jan 10, 2018
47.72
47.84
318,959
-0.88(-1.81%)
Jan 09, 2018
48.82
48.89
48.50
48.72
586,206
-0.06(-0.12%)
Jan 08, 2018
48.65
48.85
48.39
48.78
534,415
+0.42(+0.87%)
Jan 05, 2018
48.40
48.50
48.19
48.36
298,482
+0.15(+0.31%)
Jan 04, 2018
48.25
48.65
48.10
48.21
443,296
+0.15(+0.31%)
Jan 03, 2018
47.88
48.18
47.52
48.06
773,815
+0.25(+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
.