BMSBemis Company06/10/2019
LAST:

 57.25
CHANGE:
 0.83
OPEN:
58.10
HIGH:
58.88
ASK:
49.21
VOLUME:
9,399,900
CHANGE(%):
1.43
PREV:
58.08
LOW:
57.11
BID:
16.78
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/10/1958.1058.8857.1157.259,399,9000
06/07/1956.3458.1456.3458.086,085,8000
06/06/1956.2056.9855.8556.1022,108,5000
06/05/1957.3557.5056.3956.511,635,1000
06/04/1957.5058.4856.2657.209,494,4000
06/03/1957.8458.1757.0257.652,125,8000
05/31/1957.6358.4457.5358.35837,6000
05/30/1956.5056.7255.9356.35286,1000
05/29/1956.9056.9056.2356.54316,9000
05/28/1957.4057.4257.0657.10430,7000
COMPANY PROFILE
NYSE, BMS - Bemis Company

Bemis Company, Inc., a Missouri corporation (the ?Registrant? or  ?Company?), continues a business formed in 1858. The Company was incorporated  in 1885 as Bemis Bro. Bag Company with the name changed to Bemis Company, Inc.  in 1965. The Company is a principal manufacturer of flexible packaging products  and pressure sensitive materials, selling to customers throughout the United  States, Canada, South America, and Europe with a growing presence in Asia  Pacific and Mexico. In 2007, approximately 82 percent of the Company?s sales  were derived from the Flexible Packaging segment and approximately 18 percent  were derived from the Pressure Sensitive Materials segment.  The Company?s products are sold to customers primarily in the food  industry.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Consumer Durables
Industry:Containers/Packaging
P/E Ratio:20.29
PEG Ratio:3.55
EPS:2.22
DivYield:2.67
PtB:3.36
PtS:1.04
EBITDA:562.80M
Shares:90.71M
Market Cap:5.19B
52wk range:40.86 - 59.85
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,006-260.32
DJI26,72880.03
SP5002,945-50.17
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,415201.46
BDI1,200494.26
HSI30,063-2530.83