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, 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
+1.07(+1.88%)
Apr 25, 2019
57.00
57.20
56.77
57.00
343,940
-0.08(-0.14%)
Apr 24, 2019
56.78
57.27
56.59
57.08
1,017,174
+0.85(+1.51%)
Apr 23, 2019
55.61
56.42
55.61
56.23
1,932,226
+1.11(+2.01%)
Apr 22, 2019
55.25
55.51
54.70
55.12
968,520
-0.28(-0.51%)
Apr 18, 2019
55.74
55.74
55.22
55.40
480,700
-0.38(-0.68%)
Apr 17, 2019
56.24
56.25
55.39
55.78
474,023
-0.47(-0.84%)
Apr 16, 2019
56.54
56.54
56.15
56.25
676,924
-0.41(-0.72%)
Apr 15, 2019
56.89
56.98
56.32
56.66
635,952
-0.27(-0.47%)
Apr 12, 2019
56.40
56.97
56.16
56.93
636,800
+0.78(+1.39%)
Apr 11, 2019
56.00
56.44
56.00
56.15
833,388
+0.35(+0.63%)
Apr 10, 2019
55.16
56.00
55.12
55.80
595,123
+0.60(+1.09%)
Apr 09, 2019
55.43
55.50
55.06
55.20
967,972
-0.40(-0.72%)
Apr 08, 2019
55.30
55.66
55.20
55.60
1,171,472
+0.31(+0.56%)
Apr 05, 2019
55.51
55.60
55.11
55.29
494,900
-0.27(-0.49%)
Apr 04, 2019
55.72
55.72
55.30
55.56
556,160
-0.05(-0.09%)
Apr 03, 2019
55.44
55.73
55.44
55.61
442,898
+0.36(+0.65%)
Apr 02, 2019
56.45
56.45
55.17
55.25
800,926
-1.14(-2.02%)
Apr 01, 2019
55.71
56.49
55.52
56.39
612,434
+0.91(+1.64%)
Mar 29, 2019
55.26
55.49
55.18
55.48
683,800
+0.37(+0.67%)
Mar 28, 2019
54.77
55.20
54.55
55.11
1,078,939
+0.49(+0.90%)
Mar 27, 2019
54.80
54.90
54.27
54.62
476,487
-0.23(-0.42%)
Mar 26, 2019
54.45
54.86
54.40
54.85
894,356
+0.52(+0.96%)
Mar 25, 2019
54.27
54.54
54.16
54.33
742,007
-0.01(-0.02%)
Mar 22, 2019
54.25
54.82
54.25
54.34
645,600
+0.06(+0.11%)
Mar 21, 2019
53.67
54.45
53.32
54.28
932,110
+0.63(+1.17%)
Mar 20, 2019
53.35
53.84
53.16
53.65
1,002,588
+0.43(+0.81%)
Mar 19, 2019
53.14
53.34
52.95
53.22
504,286
+0.18(+0.34%)
Mar 18, 2019
52.95
53.27
52.83
53.04
534,462
+0.05(+0.09%)
Mar 15, 2019
53.00
53.08
52.71
52.99
1,760,900
+0.34(+0.65%)
Mar 14, 2019
52.75
52.80
52.41
52.65
469,944
-0.10(-0.19%)
Mar 13, 2019
53.17
53.17
52.68
52.75
650,953
-0.26(-0.49%)
Mar 12, 2019
52.80
53.05
52.80
53.01
511,866
+0.21(+0.40%)
Mar 11, 2019
53.06
53.06
52.56
52.80
385,390
-0.24(-0.45%)
Mar 08, 2019
52.85
53.12
52.51
53.04
326,600
+0.21(+0.40%)
Mar 07, 2019
52.68
53.06
52.60
52.83
337,193
+0.20(+0.38%)
Mar 06, 2019
52.96
52.96
52.50
52.63
497,279
-0.25(-0.47%)
Mar 05, 2019
53.00
53.00
52.60
52.88
619,592
-0.09(-0.17%)
Mar 04, 2019
52.95
53.03
52.47
52.97
338,378
+0.10(+0.19%)
Mar 01, 2019
53.03
53.19
52.75
52.87
370,300
-0.03(-0.06%)
Feb 28, 2019
53.30
53.41
52.90
52.90
968,281
-0.43(-0.81%)
Feb 27, 2019
53.30
53.55
53.19
53.33
459,188
-0.02(-0.04%)
Feb 26, 2019
53.40
53.53
53.33
53.35
779,575
-0.11(-0.21%)
Feb 25, 2019
53.50
53.64
53.33
53.46
555,853
+0.19(+0.36%)
Feb 22, 2019
53.37
53.42
53.19
53.27
431,800
-0.12(-0.22%)
Feb 21, 2019
53.31
53.64
53.10
53.39
1,351,143
+0.18(+0.34%)
Feb 20, 2019
53.25
53.41
53.01
53.21
916,301
+0.25(+0.47%)
Feb 19, 2019
52.50
53.04
52.35
52.96
289,150
+0.02(+0.04%)
Feb 15, 2019
52.42
52.94
52.23
52.94
582,900
+0.68(+1.30%)
Feb 14, 2019
52.40
52.70
52.11
52.26
410,457
-0.29(-0.55%)
Feb 13, 2019
52.09
52.66
52.09
52.55
513,808
+0.62(+1.19%)
Feb 12, 2019
51.38
51.97
51.38
51.93
559,924
+0.73(+1.43%)
Feb 11, 2019
50.59
51.92
50.59
51.20
856,826
+0.79(+1.57%)
Feb 08, 2019
50.02
50.44
49.97
50.41
552,800
+0.26(+0.52%)
Feb 07, 2019
49.87
50.15
49.76
50.15
451,186
+0.19(+0.38%)
Feb 06, 2019
49.78
50.29
49.78
49.96
463,215
+0.13(+0.26%)
Feb 05, 2019
49.35
49.98
49.30
49.83
715,012
+0.42(+0.85%)
Feb 04, 2019
49.58
49.58
48.99
49.41
460,905
+0.09(+0.18%)
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
.