Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.