StockSelector.com
  Research, Select, & Monitor Saturday, August 24, 2019 11:05:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$57.25($.83)(1.43%)

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

Your Target?


From 3/15/2019 to 6/10/2019 
Date Open High Low Close Volume
6/10/2019 58.100 58.880 57.110 57.250 9,399,900
6/7/2019 56.340 58.140 56.340 58.080 6,085,800
6/6/2019 56.200 56.980 55.850 56.100 22,108,600
6/5/2019 57.350 57.500 56.390 56.510 1,635,100
6/4/2019 57.500 58.480 56.260 57.200 9,494,400
6/3/2019 57.840 58.170 57.020 57.650 2,125,800
5/31/2019 57.630 58.440 57.530 58.350 837,600
5/30/2019 56.500 56.720 55.930 56.350 286,100
5/29/2019 56.900 56.900 56.230 56.540 316,900
5/28/2019 57.400 57.420 57.060 57.100 430,700
5/24/2019 57.260 57.580 56.890 57.400 162,700
5/23/2019 57.330 57.490 56.920 57.250 323,000
5/22/2019 58.000 58.320 57.590 57.590 372,200
5/21/2019 58.110 58.265 57.960 58.120 580,700
5/20/2019 57.750 58.380 57.320 57.930 385,300
5/17/2019 57.640 58.330 57.400 58.000 372,100
5/16/2019 58.100 58.360 57.750 57.780 809,300
5/15/2019 57.910 58.150 57.780 57.890 869,200
5/14/2019 57.910 58.420 57.640 58.140 530,900
5/13/2019 57.790 58.190 57.440 57.680 1,609,900
5/10/2019 57.440 58.280 57.180 58.090 895,600
5/9/2019 57.230 57.660 56.930 57.500 889,700
5/8/2019 58.230 58.530 57.700 57.890 1,565,100
5/7/2019 58.500 58.550 57.700 58.250 2,507,300
5/6/2019 59.060 59.825 58.990 59.040 1,802,600
5/3/2019 58.700 59.850 58.450 59.530 1,807,300
5/2/2019 57.680 58.630 57.680 58.460 954,300
5/1/2019 57.570 57.980 57.475 57.580 527,300
4/30/2019 57.840 57.840 57.220 57.420 1,247,600
4/29/2019 58.000 58.000 57.640 57.850 640,200
4/26/2019 57.300 58.400 57.300 58.070 975,400
4/25/2019 57.000 57.200 56.770 57.000 343,900
4/24/2019 56.780 57.270 56.590 57.080 1,017,100
4/23/2019 55.610 56.420 55.610 56.230 1,932,200
4/22/2019 55.250 55.510 54.705 55.120 968,500
4/18/2019 55.740 55.740 55.220 55.400 480,700
4/17/2019 56.240 56.250 55.390 55.780 515,600
4/16/2019 56.540 56.540 56.150 56.250 676,900
4/15/2019 56.890 56.980 56.320 56.660 635,900
4/12/2019 56.400 56.970 56.160 56.930 636,800
4/11/2019 56.000 56.440 56.000 56.150 833,300
4/10/2019 55.160 56.000 55.120 55.800 595,100
4/9/2019 55.430 55.500 55.060 55.200 967,900
4/8/2019 55.300 55.660 55.200 55.600 1,171,400
4/5/2019 55.510 55.600 55.106 55.290 494,900
4/4/2019 55.720 55.720 55.300 55.560 556,100
4/3/2019 55.440 55.730 55.440 55.610 442,800
4/2/2019 56.450 56.450 55.170 55.250 800,900
4/1/2019 55.710 56.490 55.520 56.390 612,400
3/29/2019 55.260 55.490 55.180 55.480 683,800
3/28/2019 54.770 55.200 54.545 55.110 1,078,900
3/27/2019 54.800 54.900 54.270 54.620 476,400
3/26/2019 54.450 54.860 54.400 54.850 894,300
3/25/2019 54.270 54.540 54.160 54.330 742,000
3/22/2019 54.250 54.820 54.250 54.340 645,600
3/21/2019 53.670 54.450 53.320 54.280 932,100
3/20/2019 53.350 53.840 53.160 53.650 1,002,500
3/19/2019 53.140 53.345 52.950 53.220 504,200
3/18/2019 52.950 53.270 52.830 53.040 680,000
3/15/2019 53.000 53.080 52.710 52.990 1,760,900


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 - 2019 StockSelector.com. All rights reserved.