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 (%)
Dec 31, 2018
44.97
45.42
44.52
45.37
265,283
+0.55(+1.24%)
Dec 28, 2018
44.72
45.16
44.55
44.81
313,848
+0.18(+0.40%)
Dec 27, 2018
43.81
44.63
43.62
44.63
446,747
+0.29(+0.65%)
Dec 26, 2018
43.24
44.37
43.11
44.35
462,185
+1.22(+2.82%)
Dec 24, 2018
43.34
43.41
42.48
43.13
309,902
-0.33(-0.75%)
Dec 21, 2018
44.36
44.56
43.32
43.46
1,715,340
-0.98(-2.20%)
Dec 20, 2018
45.17
45.25
44.34
44.44
631,331
-0.79(-1.75%)
Dec 19, 2018
45.47
45.94
45.09
45.23
955,601
-0.20(-0.43%)
Dec 18, 2018
45.95
46.02
45.42
45.43
605,675
-0.29(-0.63%)
Dec 17, 2018
45.92
46.10
45.51
45.71
475,499
-0.32(-0.69%)
Dec 14, 2018
46.30
46.57
45.90
46.03
745,870
-0.43(-0.94%)
Dec 13, 2018
46.51
46.66
46.11
46.46
234,628
-0.12(-0.25%)
Dec 12, 2018
47.09
47.09
46.45
46.58
742,204
-0.05(-0.11%)
Dec 11, 2018
46.91
47.17
46.50
46.63
437,433
-0.09(-0.19%)
Dec 10, 2018
47.59
47.59
46.65
46.72
596,943
-0.78(-1.64%)
Dec 07, 2018
47.51
47.86
47.17
47.50
838,750
-0.19(-0.39%)
Dec 06, 2018
47.45
47.78
46.59
47.69
982,965
-0.22(-0.45%)
Dec 04, 2018
48.05
48.39
47.77
47.91
718,552
-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
.