StockSelector.com
  Research, Select, & Monitor Friday, April 27, 2018 4:50:14 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$43.95$.16.37%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/31/2018 to 4/26/2018 
Date Open High Low Close Volume
4/26/2018 44.330 44.720 42.930 43.950 938,100
4/25/2018 43.830 44.290 43.630 43.790 725,000
4/24/2018 44.520 44.645 43.500 43.970 677,300
4/23/2018 44.560 44.880 44.290 44.400 406,300
4/20/2018 44.710 44.905 44.290 44.520 768,300
4/19/2018 44.940 45.130 44.570 44.800 624,100
4/18/2018 44.650 45.060 44.400 44.910 732,800
4/17/2018 44.790 45.080 44.510 44.740 734,000
4/16/2018 44.650 44.920 44.490 44.680 482,400
4/13/2018 44.670 44.860 44.380 44.530 381,300
4/12/2018 44.420 44.850 44.310 44.560 247,900
4/11/2018 43.980 44.610 43.640 44.330 371,500
4/10/2018 44.210 44.580 44.080 44.180 553,900
4/9/2018 43.830 44.130 43.470 43.830 270,900
4/6/2018 44.110 44.545 43.480 43.630 727,000
4/5/2018 44.810 44.830 44.210 44.400 541,400
4/4/2018 43.880 44.770 43.670 44.650 991,700
4/3/2018 43.510 44.410 43.510 44.200 759,200
4/2/2018 44.420 44.480 43.080 43.450 724,500
3/29/2018 43.050 43.670 43.050 43.520 495,500
3/28/2018 43.120 43.360 42.590 42.770 592,700
3/27/2018 43.510 43.510 42.605 43.170 747,300
3/26/2018 43.030 43.800 43.030 43.390 506,000
3/23/2018 43.160 43.470 42.530 42.540 605,200
3/22/2018 44.130 44.310 43.080 43.080 534,900
3/21/2018 44.370 44.620 44.140 44.270 662,900
3/20/2018 44.870 45.200 44.330 44.360 781,400
3/19/2018 45.000 45.880 44.680 44.700 828,000
3/16/2018 45.280 45.430 44.970 44.980 919,500
3/15/2018 45.790 46.020 45.070 45.190 413,100
3/14/2018 46.140 46.230 45.430 45.700 464,800
3/13/2018 46.040 46.590 45.850 45.920 930,400
3/12/2018 45.870 45.960 45.380 45.900 222,900
3/9/2018 45.480 45.950 45.220 45.930 260,700
3/8/2018 45.570 45.650 44.970 45.470 392,000
3/7/2018 45.240 45.850 45.090 45.570 389,600
3/6/2018 44.930 45.740 44.680 45.550 506,500
3/5/2018 44.300 44.960 44.200 44.720 595,000
3/2/2018 43.940 44.540 43.800 44.430 298,700
3/1/2018 44.130 44.510 43.820 44.090 626,500
2/28/2018 44.520 44.710 44.080 44.090 416,500
2/27/2018 45.130 45.280 44.210 44.400 612,900
2/26/2018 44.830 45.270 44.720 45.120 353,800
2/23/2018 45.070 45.290 44.380 44.690 695,400
2/22/2018 45.130 45.560 44.880 45.010 454,700
2/21/2018 45.700 46.000 45.070 45.100 527,100
2/20/2018 45.770 46.130 45.430 45.640 694,200
2/16/2018 44.700 46.040 44.555 45.970 1,019,000
2/15/2018 44.820 45.300 44.710 45.040 532,500
2/14/2018 43.730 44.870 43.730 44.560 746,200
2/13/2018 43.560 43.910 43.270 43.850 418,600
2/12/2018 43.870 44.200 43.480 43.690 780,600
2/9/2018 44.250 44.530 42.520 43.600 1,052,400
2/8/2018 44.770 44.800 43.980 43.990 774,500
2/7/2018 44.820 45.350 44.430 44.660 775,400
2/6/2018 44.780 45.100 44.090 44.770 972,700
2/5/2018 45.670 46.300 45.060 45.240 975,100
2/2/2018 46.200 46.230 45.490 45.960 565,900
2/1/2018 46.860 47.890 46.115 46.210 898,000
1/31/2018 46.920 47.170 46.345 46.740 1,013,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.