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 (%)
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%)
Feb 01, 2019
49.06
49.42
48.93
49.32
618,000
+0.48(+0.98%)
Jan 31, 2019
48.50
49.32
48.50
48.84
1,434,408
+0.44(+0.91%)
Jan 30, 2019
48.32
48.56
48.06
48.40
311,419
+0.22(+0.46%)
Jan 29, 2019
48.66
48.66
47.98
48.18
331,820
-0.39(-0.80%)
Jan 28, 2019
48.53
48.59
48.32
48.57
509,798
-0.17(-0.35%)
Jan 25, 2019
47.89
48.99
47.89
48.74
765,000
+1.02(+2.14%)
Jan 24, 2019
47.76
47.94
47.58
47.72
335,162
-0.13(-0.27%)
Jan 23, 2019
47.56
47.88
47.35
47.85
548,284
+0.31(+0.65%)
Jan 22, 2019
47.38
47.58
47.15
47.54
847,473
+0.20(+0.42%)
Jan 18, 2019
47.47
47.47
47.03
47.34
301,600
+0.05(+0.11%)
Jan 17, 2019
47.24
47.64
47.13
47.29
515,521
-0.07(-0.15%)
Jan 16, 2019
47.41
47.55
47.21
47.36
242,831
+0.02(+0.04%)
Jan 15, 2019
47.03
47.45
46.88
47.34
391,937
+0.30(+0.64%)
Jan 14, 2019
46.94
47.22
46.62
47.04
470,981
-0.11(-0.23%)
Jan 11, 2019
46.74
47.28
46.74
47.15
417,500
+0.35(+0.75%)
Jan 10, 2019
46.81
46.90
46.64
46.80
503,571
+0.06(+0.13%)
Jan 09, 2019
46.57
47.02
46.53
46.74
662,724
+0.28(+0.60%)
Jan 08, 2019
46.65
46.66
46.05
46.46
324,858
-0.40(-0.85%)
Jan 07, 2019
45.73
46.95
45.73
46.86
658,108
+1.06(+2.31%)
Jan 04, 2019
45.78
45.99
45.50
45.80
564,300
+0.43(+0.95%)
Jan 03, 2019
45.58
45.60
45.14
45.37
306,624
-0.31(-0.68%)
Jan 02, 2019
45.56
45.78
44.85
45.68
454,151
-0.22(-0.48%)
Dec 31, 2018
45.50
45.95
45.04
45.90
262,200
+0.56(+1.24%)
Dec 28, 2018
45.25
45.69
45.07
45.34
310,200
+0.18(+0.40%)
Dec 27, 2018
44.33
45.16
44.13
45.16
441,554
+0.29(+0.65%)
Dec 26, 2018
43.75
44.89
43.62
44.87
456,813
+1.23(+2.82%)
Dec 24, 2018
43.85
43.92
42.98
43.64
306,300
-0.33(-0.75%)
Dec 21, 2018
44.88
45.08
43.83
43.97
1,695,400
-0.99(-2.20%)
Dec 20, 2018
45.70
45.78
44.86
44.96
623,992
-0.80(-1.75%)
Dec 19, 2018
46.00
46.48
45.62
45.76
944,493
-0.20(-0.44%)
Dec 18, 2018
46.49
46.56
45.95
45.96
598,635
-0.29(-0.63%)
Dec 17, 2018
46.46
46.64
46.05
46.25
469,972
-0.32(-0.69%)
Dec 14, 2018
46.84
47.12
46.44
46.57
737,200
-0.44(-0.94%)
Dec 13, 2018
47.06
47.21
46.65
47.01
231,901
-0.12(-0.25%)
Dec 12, 2018
47.64
47.64
46.99
47.13
733,577
-0.05(-0.11%)
Dec 11, 2018
47.46
47.72
47.05
47.18
432,348
-0.09(-0.19%)
Dec 10, 2018
48.15
48.15
47.20
47.27
590,004
-0.79(-1.64%)
Dec 07, 2018
48.07
48.42
47.72
48.06
829,000
-0.19(-0.39%)
Dec 06, 2018
48.01
48.34
47.14
48.25
971,539
-0.22(-0.45%)
Dec 04, 2018
48.62
48.96
48.33
48.47
710,200
-0.27(-0.55%)
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
.