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 (%)
Apr 30, 2018
42.49
42.74
41.78
41.92
995,036
-0.39(-0.92%)
Apr 27, 2018
42.51
42.80
42.10
42.30
967,914
-0.27(-0.64%)
Apr 26, 2018
42.94
43.32
41.59
42.58
968,388
+0.16(+0.37%)
Apr 25, 2018
42.46
42.91
42.27
42.42
748,399
-0.17(-0.41%)
Apr 24, 2018
43.13
43.25
42.14
42.60
699,159
-0.42(-0.97%)
Apr 23, 2018
43.17
43.48
42.91
43.01
419,447
-0.12(-0.27%)
Apr 20, 2018
43.31
43.50
42.91
43.13
793,152
-0.27(-0.62%)
Apr 19, 2018
43.54
43.72
43.18
43.40
644,261
-0.11(-0.25%)
Apr 18, 2018
43.25
43.65
43.01
43.51
756,535
+0.16(+0.38%)
Apr 17, 2018
43.39
43.67
43.12
43.34
757,714
+0.06(+0.13%)
Apr 16, 2018
43.25
43.52
43.10
43.28
498,005
+0.15(+0.34%)
Apr 13, 2018
43.27
43.46
42.99
43.14
393,624
-0.03(-0.07%)
Apr 12, 2018
43.03
43.45
42.92
43.17
255,998
+0.22(+0.52%)
Apr 11, 2018
42.61
43.22
42.28
42.94
383,582
+0.15(+0.34%)
Apr 10, 2018
42.83
43.19
42.70
42.80
571,780
+0.34(+0.80%)
Apr 09, 2018
42.46
42.75
42.11
42.46
279,712
+0.19(+0.46%)
Apr 06, 2018
42.73
43.15
42.12
42.27
750,469
-0.75(-1.73%)
Apr 05, 2018
43.41
43.43
42.83
43.01
558,904
-0.24(-0.56%)
Apr 04, 2018
42.51
43.37
42.30
43.25
1,023,711
+0.44(+1.02%)
Apr 03, 2018
42.15
43.02
42.15
42.82
783,797
+0.73(+1.73%)
Apr 02, 2018
43.03
43.09
41.73
42.09
747,980
-0.07(-0.16%)
Mar 29, 2018
42.16
42.16
42.16
0
+0.73(+1.75%)
Mar 28, 2018
41.77
42.00
41.26
41.43
611,926
-0.39(-0.93%)
Mar 27, 2018
42.15
42.15
41.27
41.82
771,417
-0.21(-0.51%)
Mar 26, 2018
41.68
42.43
41.68
42.03
522,352
+0.82(+2.00%)
Mar 23, 2018
41.81
42.11
41.20
41.21
624,795
-0.52(-1.25%)
Mar 22, 2018
42.75
42.92
41.73
41.73
551,791
-1.15(-2.69%)
Mar 21, 2018
42.98
43.23
42.76
42.89
684,343
-0.09(-0.20%)
Mar 20, 2018
43.47
43.79
42.94
42.97
806,628
-0.33(-0.76%)
Mar 19, 2018
43.59
44.45
43.28
43.30
854,773
-0.27(-0.62%)
Mar 16, 2018
43.86
44.01
43.56
43.57
949,179
-0.20(-0.46%)
Mar 15, 2018
44.36
44.58
43.66
43.78
426,525
-0.49(-1.12%)
Mar 14, 2018
44.70
44.78
44.01
44.27
479,855
-0.21(-0.48%)
Mar 13, 2018
44.60
45.13
44.42
44.48
960,433
+0.02(+0.04%)
Mar 12, 2018
44.44
44.52
43.96
44.47
230,094
-0.03(-0.07%)
Mar 09, 2018
44.06
44.51
43.81
44.49
269,132
+0.45(+1.01%)
Mar 08, 2018
44.15
44.22
43.56
44.05
404,683
-0.10(-0.22%)
Mar 07, 2018
44.42
44.15
402,238
+0.02(+0.04%)
Mar 06, 2018
43.53
44.31
43.28
44.13
522,860
+0.80(+1.86%)
Mar 05, 2018
42.92
43.54
42.82
43.32
614,252
+0.28(+0.65%)
Mar 02, 2018
42.57
43.15
42.43
43.04
308,384
+0.33(+0.77%)
Mar 01, 2018
42.75
43.12
42.45
42.71
646,755
+0.00(+0.00%)
Feb 28, 2018
43.13
43.31
42.70
42.71
430,030
-0.30(-0.70%)
Feb 27, 2018
43.72
43.86
42.83
43.01
632,773
-0.70(-1.60%)
Feb 26, 2018
43.43
43.85
43.32
43.71
365,240
+0.42(+0.96%)
Feb 23, 2018
43.66
43.87
42.99
43.29
717,863
-0.31(-0.71%)
Feb 22, 2018
43.48
43.60
469,465
-0.09(-0.20%)
Feb 21, 2018
44.27
44.56
43.66
43.69
544,127
-0.52(-1.18%)
Feb 20, 2018
44.34
44.69
44.01
44.21
716,691
-0.32(-0.72%)
Feb 16, 2018
44.53
44.53
44.53
0
+1.20(+2.77%)
Feb 15, 2018
43.12
43.58
43.01
43.33
553,524
+0.46(+1.08%)
Feb 14, 2018
42.07
43.17
42.07
42.87
775,676
+0.68(+1.62%)
Feb 13, 2018
41.91
42.24
41.63
42.19
435,126
+0.15(+0.37%)
Feb 12, 2018
42.21
42.50
41.83
42.03
811,429
+0.09(+0.21%)
Feb 09, 2018
42.57
42.84
40.91
41.95
1,093,895
-0.38(-0.89%)
Feb 08, 2018
43.07
43.10
42.31
42.32
805,058
-0.64(-1.50%)
Feb 07, 2018
43.12
43.63
42.74
42.97
805,410
-0.11(-0.25%)
Feb 06, 2018
43.08
43.39
42.42
43.07
1,011,060
-0.76(-1.73%)
Feb 05, 2018
43.94
44.54
43.35
43.83
761,764
-0.38(-0.87%)
Feb 02, 2018
44.45
44.48
43.76
44.22
588,215
-0.24(-0.54%)
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
.