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, 2018
41.90
42.00
41.03
41.28
583,459
-0.57(-1.35%)
May 30, 2018
42.32
42.92
41.76
41.85
1,050,835
-0.40(-0.95%)
May 29, 2018
42.99
43.03
42.12
42.25
829,292
-0.80(-1.86%)
May 25, 2018
43.05
43.05
43.05
0
+0.51(+1.19%)
May 24, 2018
42.50
42.76
42.21
42.54
314,278
+0.14(+0.32%)
May 23, 2018
42.24
42.40
41.93
42.40
455,074
+0.23(+0.56%)
May 22, 2018
42.17
42.49
41.92
42.17
281,982
+0.06(+0.14%)
May 21, 2018
42.04
42.26
41.85
42.11
318,180
+0.17(+0.40%)
May 18, 2018
41.79
42.11
41.73
41.94
384,933
-0.02(-0.05%)
May 17, 2018
41.54
42.07
41.54
41.96
433,357
+0.34(+0.82%)
May 16, 2018
40.91
41.76
40.88
41.62
760,201
+0.78(+1.91%)
May 15, 2018
42.06
42.07
40.75
40.84
1,244,912
-1.47(-3.48%)
May 14, 2018
42.29
42.54
41.92
42.31
560,952
+0.07(+0.16%)
May 11, 2018
42.03
42.65
41.99
42.25
716,506
+0.31(+0.74%)
May 10, 2018
41.49
42.13
41.49
41.94
460,416
+0.53(+1.29%)
May 09, 2018
41.12
41.52
40.77
41.40
506,434
+0.35(+0.85%)
May 08, 2018
40.90
41.18
40.66
41.06
527,368
+0.11(+0.26%)
May 07, 2018
41.41
41.90
40.86
40.95
665,438
-0.45(-1.08%)
May 04, 2018
40.59
41.56
40.59
41.39
576,612
+0.70(+1.71%)
May 03, 2018
41.36
41.50
40.18
40.70
937,316
-0.73(-1.75%)
May 02, 2018
41.91
42.03
41.37
41.42
1,069,656
-0.51(-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
.