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 (%)
Apr 30, 2015
39.81
40.52
39.67
40.40
1,497,621
+0.47(+1.17%)
Apr 29, 2015
40.24
40.38
39.62
39.93
899,226
-0.33(-0.83%)
Apr 28, 2015
40.22
40.31
39.92
40.27
777,730
+0.06(+0.16%)
Apr 27, 2015
40.99
40.99
39.92
40.20
1,567,601
-0.70(-1.71%)
Apr 24, 2015
40.34
41.07
40.08
40.90
1,453,384
+0.75(+1.88%)
Apr 23, 2015
42.20
42.39
39.37
40.15
2,522,868
+0.65(+1.64%)
Apr 22, 2015
39.34
39.54
39.05
39.50
1,509,151
+0.08(+0.20%)
Apr 21, 2015
39.80
40.06
39.39
39.42
815,026
-0.34(-0.86%)
Apr 20, 2015
39.77
40.26
39.73
39.76
1,122,263
+0.26(+0.66%)
Apr 17, 2015
39.63
39.65
39.31
39.50
977,300
-0.31(-0.79%)
Apr 16, 2015
39.78
40.02
39.42
39.82
1,001,957
-0.03(-0.07%)
Apr 15, 2015
40.88
41.02
39.83
39.84
1,791,598
-0.97(-2.38%)
Apr 14, 2015
41.06
41.30
40.69
40.81
883,828
-0.31(-0.74%)
Apr 13, 2015
41.52
41.67
41.06
41.12
933,172
-0.45(-1.08%)
Apr 10, 2015
41.71
41.89
41.41
41.57
1,258,958
+0.48(+1.18%)
Apr 09, 2015
40.46
41.12
40.46
41.08
1,507,673
+0.67(+1.67%)
Apr 08, 2015
40.35
40.54
40.09
40.41
1,572,883
+0.05(+0.13%)
Apr 07, 2015
40.56
40.88
40.32
40.35
951,281
-0.24(-0.60%)
Apr 06, 2015
40.00
40.87
40.00
40.60
1,905,872
-0.28(-0.68%)
Apr 02, 2015
40.79
40.88
40.88
40.88
1,149,398
-0.14(-0.35%)
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
.