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
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
.