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 (%)
Jul 31, 2018
45.97
46.54
45.72
45.91
1,640,244
+0.03(+0.07%)
Jul 30, 2018
46.04
46.51
45.72
45.88
1,089,250
+0.34(+0.75%)
Jul 27, 2018
45.69
46.41
45.51
45.54
1,075,200
+0.04(+0.09%)
Jul 26, 2018
43.30
45.90
42.94
45.50
1,843,042
+2.64(+6.16%)
Jul 25, 2018
42.92
43.24
42.66
42.86
841,513
-0.19(-0.44%)
Jul 24, 2018
42.68
43.19
42.50
43.05
706,814
+0.42(+0.99%)
Jul 23, 2018
42.66
42.77
42.44
42.63
542,377
-0.02(-0.05%)
Jul 20, 2018
42.45
42.70
42.20
42.65
399,890
+0.07(+0.16%)
Jul 19, 2018
42.22
42.86
41.97
42.58
558,960
+0.33(+0.78%)
Jul 18, 2018
42.06
42.46
42.06
42.25
373,873
+0.19(+0.45%)
Jul 17, 2018
41.51
42.10
41.51
42.06
383,555
+0.25(+0.60%)
Jul 16, 2018
42.53
42.53
41.72
41.81
438,472
-0.66(-1.55%)
Jul 13, 2018
42.66
43.07
42.45
42.47
303,601
-0.33(-0.77%)
Jul 12, 2018
42.86
43.08
42.76
42.80
383,316
+0.12(+0.28%)
Jul 11, 2018
42.19
42.79
42.19
42.68
459,156
+0.19(+0.45%)
Jul 10, 2018
42.54
42.58
42.21
42.49
623,438
+0.01(+0.02%)
Jul 09, 2018
42.46
42.79
42.41
42.48
1,003,729
+0.20(+0.47%)
Jul 06, 2018
42.27
42.48
41.93
42.28
415,916
-0.07(-0.17%)
Jul 05, 2018
42.44
42.55
41.84
42.35
476,576
+0.10(+0.24%)
Jul 03, 2018
42.25
42.25
42.25
0
-0.11(-0.26%)
Jul 02, 2018
42.09
42.49
41.91
42.36
675,695
+0.15(+0.36%)
Jun 29, 2018
41.83
42.65
41.74
42.21
1,716,895
+0.29(+0.69%)
Jun 28, 2018
41.62
41.98
41.39
41.92
641,262
+0.22(+0.53%)
Jun 27, 2018
41.92
42.25
41.56
41.70
400,618
-0.27(-0.64%)
Jun 26, 2018
41.54
42.13
41.39
41.97
586,801
+0.36(+0.87%)
Jun 25, 2018
41.32
41.80
41.01
41.61
571,855
+0.31(+0.75%)
Jun 22, 2018
41.22
41.70
41.08
41.30
553,371
+0.18(+0.44%)
Jun 21, 2018
41.34
41.50
40.86
41.12
468,495
-0.23(-0.56%)
Jun 20, 2018
41.34
41.55
41.24
41.35
376,977
+0.01(+0.02%)
Jun 19, 2018
41.60
41.81
41.07
41.34
826,517
-0.68(-1.62%)
Jun 18, 2018
42.39
42.53
41.99
42.02
596,914
-0.56(-1.32%)
Jun 15, 2018
42.99
42.54
42.58
1,388,042
-0.35(-0.82%)
Jun 14, 2018
42.91
43.09
42.56
42.93
518,103
+0.24(+0.56%)
Jun 13, 2018
43.01
43.12
42.66
42.69
421,938
-0.29(-0.67%)
Jun 12, 2018
43.14
43.21
42.84
42.98
274,146
-0.13(-0.30%)
Jun 11, 2018
42.73
43.30
42.73
43.11
317,919
+0.42(+0.98%)
Jun 08, 2018
42.38
42.81
41.98
42.69
318,576
+0.26(+0.61%)
Jun 07, 2018
42.20
42.61
42.13
42.43
431,918
+0.19(+0.45%)
Jun 06, 2018
42.24
649,538
-0.45(-1.05%)
Jun 05, 2018
42.84
43.26
42.57
42.69
255,924
-0.13(-0.30%)
Jun 04, 2018
42.65
42.95
42.57
42.82
655,000
+0.24(+0.56%)
Jun 01, 2018
42.50
42.86
42.42
42.58
425,553
+0.28(+0.66%)
May 31, 2018
42.93
43.04
42.04
42.30
569,406
-0.58(-1.35%)
May 30, 2018
43.36
43.98
42.79
42.88
1,025,524
-0.41(-0.95%)
May 29, 2018
44.05
44.09
43.16
43.29
809,318
-0.82(-1.86%)
May 25, 2018
44.11
44.11
44.11
0
+0.52(+1.19%)
May 24, 2018
43.55
43.82
43.25
43.59
306,709
+0.14(+0.32%)
May 23, 2018
43.28
43.45
42.96
43.45
444,113
+0.24(+0.56%)
May 22, 2018
43.21
43.54
42.95
43.21
275,190
+0.06(+0.14%)
May 21, 2018
43.08
43.30
42.88
43.15
310,517
+0.17(+0.40%)
May 18, 2018
42.82
43.15
42.76
42.98
375,662
-0.02(-0.05%)
May 17, 2018
42.57
43.11
42.57
43.00
422,919
+0.35(+0.82%)
May 16, 2018
41.92
42.79
41.89
42.65
741,891
+0.49(+1.16%)
May 15, 2018
43.42
43.43
42.06
42.16
1,205,993
-1.52(-3.48%)
May 14, 2018
43.65
43.91
43.27
43.68
543,416
+0.07(+0.16%)
May 11, 2018
43.39
44.03
43.34
43.61
694,107
+0.32(+0.74%)
May 10, 2018
42.83
43.49
42.83
43.29
446,023
+0.55(+1.29%)
May 09, 2018
42.45
42.86
42.09
42.74
490,602
+0.36(+0.85%)
May 08, 2018
42.22
42.51
41.97
42.38
510,882
+0.11(+0.26%)
May 07, 2018
42.75
43.25
42.17
42.27
644,635
-0.46(-1.08%)
May 04, 2018
41.90
42.90
41.90
42.73
558,586
+0.72(+1.71%)
May 03, 2018
42.69
42.84
41.48
42.01
908,014
-0.75(-1.75%)
May 02, 2018
43.26
43.39
42.70
42.76
1,036,216
-0.53(-1.22%)
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
.