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 30, 2015
45.55
46.09
45.46
45.78
649,807
+0.23(+0.50%)
Oct 29, 2015
45.18
45.76
45.18
45.55
542,876
+0.01(+0.02%)
Oct 28, 2015
45.40
45.93
45.02
45.54
743,703
+0.30(+0.66%)
Oct 27, 2015
45.18
45.29
44.77
45.24
909,296
-0.18(-0.40%)
Oct 26, 2015
45.88
46.07
45.14
45.42
661,164
-0.52(-1.13%)
Oct 23, 2015
45.26
46.32
45.25
45.94
1,159,739
+0.93(+2.07%)
Oct 22, 2015
43.40
45.60
43.01
45.01
2,094,922
+2.90(+6.89%)
Oct 21, 2015
42.05
42.25
41.62
42.11
962,165
+0.07(+0.17%)
Oct 20, 2015
41.59
42.21
41.55
42.04
518,960
+0.43(+1.03%)
Oct 19, 2015
41.54
41.84
41.43
41.61
622,068
-0.01(-0.02%)
Oct 16, 2015
41.43
41.76
41.31
41.62
614,568
+0.30(+0.73%)
Oct 15, 2015
41.32
41.58
40.76
41.32
526,995
+0.03(+0.07%)
Oct 14, 2015
41.72
41.97
41.26
41.29
452,813
-0.47(-1.13%)
Oct 13, 2015
41.93
42.34
41.74
41.76
361,404
-0.40(-0.95%)
Oct 12, 2015
42.28
42.28
41.94
42.16
393,925
-0.17(-0.40%)
Oct 09, 2015
41.93
42.48
41.93
42.33
588,018
+0.49(+1.17%)
Oct 08, 2015
41.18
42.04
41.04
41.84
406,572
+0.57(+1.38%)
Oct 07, 2015
40.47
41.29
40.27
41.27
610,186
+1.03(+2.56%)
Oct 06, 2015
41.36
41.47
40.05
40.24
1,199,759
-1.16(-2.80%)
Oct 05, 2015
40.92
41.45
40.91
41.40
434,382
+0.73(+1.79%)
Oct 02, 2015
39.74
40.67
39.48
40.67
465,386
+0.53(+1.32%)
Oct 01, 2015
39.63
40.18
39.50
40.14
547,546
+0.57(+1.44%)
Sep 30, 2015
39.63
39.79
39.02
39.57
725,306
+0.40(+1.02%)
Sep 29, 2015
39.30
39.38
38.91
39.17
614,573
-0.15(-0.38%)
Sep 28, 2015
39.80
39.87
39.27
39.32
682,230
-0.63(-1.58%)
Sep 25, 2015
40.17
40.25
39.69
39.95
552,140
+0.05(+0.13%)
Sep 24, 2015
40.27
40.28
39.60
39.90
805,622
-0.77(-1.89%)
Sep 23, 2015
41.15
41.23
40.57
40.67
964,372
-0.49(-1.19%)
Sep 22, 2015
41.67
41.99
41.13
41.16
781,328
-1.00(-2.37%)
Sep 21, 2015
42.40
42.94
42.10
42.16
662,128
-0.04(-0.09%)
Sep 18, 2015
42.34
42.66
42.07
42.20
897,174
-0.62(-1.45%)
Sep 17, 2015
42.90
43.47
42.73
42.82
568,953
-0.07(-0.16%)
Sep 16, 2015
42.10
42.95
42.07
42.89
484,570
+0.75(+1.78%)
Sep 15, 2015
41.67
42.47
41.40
42.14
507,060
+0.55(+1.32%)
Sep 14, 2015
41.79
41.97
41.26
41.59
311,753
-0.29(-0.69%)
Sep 11, 2015
41.75
42.08
41.47
41.88
608,892
-0.02(-0.05%)
Sep 10, 2015
42.03
42.41
41.82
41.90
582,419
-0.19(-0.45%)
Sep 09, 2015
42.69
42.69
42.04
42.09
541,384
-0.32(-0.75%)
Sep 08, 2015
42.28
42.48
41.80
42.41
485,967
+0.82(+1.97%)
Sep 04, 2015
41.37
41.59
41.59
41.59
528,100
-0.34(-0.81%)
Sep 03, 2015
42.02
42.27
41.85
41.93
493,351
-0.02(-0.05%)
Sep 02, 2015
42.10
42.17
41.18
41.95
550,650
+0.30(+0.72%)
Sep 01, 2015
41.63
42.21
40.94
41.65
992,115
-0.77(-1.82%)
Aug 31, 2015
42.80
42.87
42.31
42.42
478,723
-0.51(-1.19%)
Aug 28, 2015
42.56
43.01
42.45
42.93
469,913
+0.26(+0.61%)
Aug 27, 2015
42.94
43.06
42.08
42.67
806,863
+0.16(+0.38%)
Aug 26, 2015
41.87
42.60
41.41
42.51
1,130,249
+1.24(+3.00%)
Aug 25, 2015
43.35
43.35
41.22
41.27
779,211
-0.99(-2.34%)
Aug 24, 2015
42.02
43.70
41.37
42.26
1,098,716
-1.85(-4.19%)
Aug 21, 2015
44.75
44.88
44.10
44.11
624,346
-1.06(-2.35%)
Aug 20, 2015
45.58
45.70
45.02
45.17
507,609
-0.75(-1.63%)
Aug 19, 2015
45.80
46.18
45.68
45.92
610,607
-0.14(-0.30%)
Aug 18, 2015
45.73
46.24
45.73
46.06
441,949
+0.16(+0.35%)
Aug 17, 2015
45.46
46.00
45.12
45.90
410,327
+0.00(+0.00%)
Aug 14, 2015
45.20
46.02
45.08
45.90
445,019
+0.64(+1.41%)
Aug 13, 2015
44.95
45.54
44.88
45.26
438,607
+0.28(+0.62%)
Aug 12, 2015
44.90
45.12
44.35
44.98
457,128
-0.26(-0.57%)
Aug 11, 2015
45.07
45.46
45.01
45.24
464,298
-0.26(-0.57%)
Aug 10, 2015
45.24
45.65
45.01
45.50
598,446
+0.48(+1.07%)
Aug 07, 2015
44.61
45.15
44.43
45.02
502,285
+0.36(+0.81%)
Aug 06, 2015
45.03
45.37
44.33
44.66
462,542
-0.28(-0.62%)
Aug 05, 2015
44.40
45.06
44.23
44.94
512,489
+0.70(+1.58%)
Aug 04, 2015
44.18
44.74
44.16
44.24
400,652
-0.05(-0.11%)
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
.