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 (%)
Oct 31, 2017
42.99
43.29
42.85
43.01
994,052
+0.08(+0.18%)
Oct 30, 2017
42.57
43.22
42.34
42.94
875,156
-0.04(-0.09%)
Oct 27, 2017
44.26
44.26
42.31
42.98
1,108,906
-1.18(-2.66%)
Oct 26, 2017
45.38
45.38
43.87
44.15
1,364,262
-0.65(-1.45%)
Oct 25, 2017
44.52
44.81
44.20
44.80
1,267,424
+0.54(+1.23%)
Oct 24, 2017
44.90
44.95
44.19
44.26
688,681
-0.32(-0.71%)
Oct 23, 2017
45.15
45.23
44.54
44.57
578,522
-0.48(-1.06%)
Oct 20, 2017
44.66
45.06
44.51
45.05
492,272
+0.54(+1.20%)
Oct 19, 2017
44.47
44.65
44.07
44.51
485,769
+0.14(+0.32%)
Oct 18, 2017
44.08
44.57
43.96
44.37
937,961
+0.26(+0.58%)
Oct 17, 2017
44.05
44.34
43.96
44.11
455,782
-0.08(-0.17%)
Oct 16, 2017
44.69
44.69
44.00
44.19
619,067
-0.29(-0.64%)
Oct 13, 2017
44.71
44.74
44.43
44.48
453,639
+0.02(+0.04%)
Oct 12, 2017
44.51
44.61
44.21
44.46
627,961
+0.10(+0.22%)
Oct 11, 2017
44.81
44.95
44.26
44.36
338,637
-0.47(-1.04%)
Oct 10, 2017
44.74
45.05
44.74
44.83
659,558
+0.11(+0.23%)
Oct 09, 2017
44.71
44.75
44.36
44.72
486,728
+0.11(+0.24%)
Oct 06, 2017
44.31
44.73
44.14
44.62
874,041
+0.21(+0.47%)
Oct 05, 2017
44.40
44.53
44.15
44.41
549,105
+0.11(+0.24%)
Oct 04, 2017
44.21
44.50
43.97
44.30
660,580
+0.11(+0.26%)
Oct 03, 2017
44.06
44.34
43.86
44.19
868,879
+0.29(+0.65%)
Oct 02, 2017
43.58
43.93
43.48
43.90
697,188
+0.36(+0.83%)
Sep 29, 2017
43.20
43.71
43.09
43.54
688,733
+0.23(+0.53%)
Sep 28, 2017
43.57
44.07
43.17
43.31
1,294,649
-0.32(-0.74%)
Sep 27, 2017
45.19
45.19
42.52
43.64
4,839,190
-1.45(-3.22%)
Sep 26, 2017
44.95
45.21
44.87
45.09
520,293
+0.16(+0.36%)
Sep 25, 2017
45.32
45.32
44.61
44.93
988,136
-0.32(-0.70%)
Sep 22, 2017
45.71
45.71
44.99
45.24
1,143,754
-0.56(-1.23%)
Sep 21, 2017
44.87
45.94
44.87
45.80
1,438,219
+0.90(+2.00%)
Sep 20, 2017
44.85
45.11
44.83
44.91
1,112,866
-0.04(-0.08%)
Sep 19, 2017
45.11
45.28
44.67
44.94
785,626
-0.14(-0.32%)
Sep 18, 2017
44.65
45.12
44.59
45.09
676,398
+0.59(+1.33%)
Sep 15, 2017
44.88
45.15
44.32
44.50
1,817,400
-0.13(-0.30%)
Sep 14, 2017
44.99
46.35
44.33
44.63
1,816,396
-0.33(-0.74%)
Sep 13, 2017
45.06
45.66
44.86
44.96
1,752,023
-0.19(-0.42%)
Sep 12, 2017
45.73
45.95
44.99
45.15
1,968,535
-0.59(-1.29%)
Sep 11, 2017
47.15
47.21
45.38
45.75
3,216,673
-1.28(-2.72%)
Sep 08, 2017
45.88
47.24
45.62
47.03
6,861,066
+2.22(+4.95%)
Sep 07, 2017
41.06
47.58
40.65
44.81
10,588,081
+4.04(+9.91%)
Sep 06, 2017
40.79
41.01
40.03
40.77
2,584,159
-0.24(-0.58%)
Sep 05, 2017
41.36
41.63
40.87
41.01
1,437,043
-0.41(-0.99%)
Sep 01, 2017
40.83
41.77
40.83
41.42
2,329,896
+0.71(+1.74%)
Aug 31, 2017
40.76
41.49
40.59
40.71
1,960,382
+0.04(+0.09%)
Aug 30, 2017
39.21
40.75
38.93
40.67
1,783,439
+1.54(+3.93%)
Aug 29, 2017
39.10
39.28
38.79
39.14
1,039,338
-0.01(-0.02%)
Aug 28, 2017
39.67
39.71
39.05
39.15
930,549
-0.53(-1.32%)
Aug 25, 2017
39.57
39.77
39.39
39.67
509,372
+0.33(+0.85%)
Aug 24, 2017
39.92
39.94
39.30
39.34
391,076
-0.53(-1.32%)
Aug 23, 2017
39.82
39.99
39.57
39.86
512,397
-0.11(-0.26%)
Aug 22, 2017
39.92
40.07
39.67
39.97
370,769
+0.14(+0.36%)
Aug 21, 2017
40.01
40.01
39.60
39.82
518,812
-0.25(-0.62%)
Aug 18, 2017
40.13
40.20
39.79
40.07
760,040
-0.06(-0.14%)
Aug 17, 2017
40.34
40.59
40.10
40.13
651,991
-0.33(-0.83%)
Aug 16, 2017
40.18
40.55
40.08
40.46
359,963
+0.38(+0.95%)
Aug 15, 2017
40.02
40.21
39.90
40.08
463,150
+0.23(+0.58%)
Aug 14, 2017
39.83
39.98
39.74
39.85
444,322
+0.27(+0.67%)
Aug 11, 2017
39.24
39.95
39.08
39.59
624,867
+0.14(+0.36%)
Aug 10, 2017
39.66
39.81
39.41
39.44
611,498
-0.44(-1.09%)
Aug 09, 2017
40.15
40.22
39.64
39.88
724,067
-0.42(-1.04%)
Aug 08, 2017
40.35
40.65
40.22
40.30
504,470
-0.24(-0.58%)
Aug 07, 2017
40.26
40.75
40.14
40.53
736,785
+0.28(+0.71%)
Aug 04, 2017
40.23
40.31
39.98
40.25
669,358
+0.14(+0.35%)
Aug 03, 2017
40.53
40.79
39.80
40.11
695,530
-0.52(-1.28%)
Aug 02, 2017
40.34
40.64
39.96
40.63
843,158
+0.24(+0.59%)
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
.