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 (%)
May 31, 2019
57.63
58.44
57.53
58.35
837,600
+2.00(+3.55%)
May 30, 2019
56.50
56.72
55.93
56.35
286,156
-0.19(-0.34%)
May 29, 2019
56.90
56.90
56.23
56.54
316,980
-0.56(-0.98%)
May 28, 2019
57.40
57.42
57.06
57.10
430,714
-0.30(-0.52%)
May 24, 2019
57.26
57.58
56.89
57.40
162,700
+0.15(+0.26%)
May 23, 2019
57.33
57.49
56.92
57.25
323,062
-0.34(-0.59%)
May 22, 2019
58.00
58.32
57.59
57.59
372,230
-0.53(-0.91%)
May 21, 2019
58.11
58.27
57.96
58.12
580,783
+0.19(+0.33%)
May 20, 2019
57.75
58.38
57.32
57.93
385,318
-0.07(-0.12%)
May 17, 2019
57.64
58.33
57.40
58.00
372,100
+0.22(+0.38%)
May 16, 2019
58.10
58.36
57.75
57.78
809,349
-0.11(-0.19%)
May 15, 2019
57.91
58.15
57.78
57.89
869,211
-0.25(-0.43%)
May 14, 2019
57.91
58.42
57.64
58.14
530,914
+0.46(+0.80%)
May 13, 2019
57.79
58.19
57.44
57.68
1,609,931
-0.41(-0.71%)
May 10, 2019
57.44
58.28
57.18
58.09
895,600
+0.59(+1.03%)
May 09, 2019
57.23
57.66
56.93
57.50
889,733
-0.39(-0.67%)
May 08, 2019
58.23
58.53
57.70
57.89
1,565,117
-0.36(-0.62%)
May 07, 2019
58.50
58.55
57.70
58.25
2,507,345
-0.79(-1.34%)
May 06, 2019
59.06
59.83
58.99
59.04
1,802,635
-0.49(-0.82%)
May 03, 2019
58.70
59.85
58.45
59.53
1,807,300
+1.07(+1.83%)
May 02, 2019
57.68
58.63
57.68
58.46
954,333
+0.88(+1.53%)
May 01, 2019
57.57
57.98
57.48
57.58
527,379
+0.16(+0.28%)
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%)
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
.