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, 2016
45.05
45.46
44.84
45.35
1,097,296
+0.20(+0.45%)
Oct 28, 2016
44.41
45.85
44.38
45.14
1,187,906
+0.02(+0.04%)
Oct 27, 2016
45.37
45.81
44.20
45.12
1,507,969
-0.90(-1.96%)
Oct 26, 2016
46.42
46.46
45.96
46.03
1,215,794
-0.50(-1.08%)
Oct 25, 2016
46.95
46.95
46.45
46.53
702,662
-0.56(-1.19%)
Oct 24, 2016
47.14
47.18
46.81
47.09
347,141
+0.55(+1.18%)
Oct 21, 2016
46.61
46.82
46.36
46.54
585,799
-0.43(-0.91%)
Oct 20, 2016
47.11
47.13
46.52
46.97
370,166
-0.35(-0.75%)
Oct 19, 2016
46.87
47.38
46.80
47.32
378,428
+0.35(+0.75%)
Oct 18, 2016
47.16
47.30
46.82
46.97
402,262
+0.25(+0.54%)
Oct 17, 2016
46.70
47.00
46.36
46.72
298,812
+0.09(+0.20%)
Oct 14, 2016
46.42
46.91
46.42
46.62
270,307
+0.46(+0.99%)
Oct 13, 2016
45.75
46.38
45.65
46.17
327,276
-0.36(-0.78%)
Oct 12, 2016
46.51
46.65
46.36
46.53
560,242
+0.07(+0.14%)
Oct 11, 2016
46.08
46.52
45.81
46.46
1,065,497
+0.28(+0.60%)
Oct 10, 2016
46.11
46.56
45.99
46.19
391,552
+0.07(+0.16%)
Oct 07, 2016
46.33
46.46
45.57
46.11
641,874
-0.26(-0.56%)
Oct 06, 2016
45.89
46.40
45.73
46.37
483,276
+0.36(+0.79%)
Oct 05, 2016
45.79
46.24
45.70
46.01
597,278
+0.03(+0.06%)
Oct 04, 2016
46.92
47.15
45.78
45.98
499,060
-0.87(-1.87%)
Oct 03, 2016
47.26
47.48
46.81
46.86
663,266
-0.62(-1.31%)
Sep 30, 2016
47.25
47.62
46.95
47.48
745,930
+0.36(+0.77%)
Sep 29, 2016
47.40
47.40
46.91
47.12
1,132,526
-0.30(-0.63%)
Sep 28, 2016
47.05
47.42
46.89
47.41
565,023
+0.36(+0.77%)
Sep 27, 2016
46.99
47.30
46.73
47.05
705,844
-0.02(-0.04%)
Sep 26, 2016
47.61
47.86
47.05
47.07
619,536
-0.65(-1.37%)
Sep 23, 2016
47.67
47.98
47.44
47.72
487,620
-0.10(-0.21%)
Sep 22, 2016
47.57
47.91
47.13
47.82
687,362
+0.38(+0.80%)
Sep 21, 2016
47.46
47.63
46.89
47.44
766,675
+0.15(+0.31%)
Sep 20, 2016
47.99
48.19
47.28
47.29
636,262
-0.36(-0.76%)
Sep 19, 2016
47.73
48.07
47.55
47.66
533,585
-0.02(-0.04%)
Sep 16, 2016
47.86
48.19
47.53
47.67
746,241
-0.32(-0.66%)
Sep 15, 2016
47.53
48.06
47.45
47.99
574,891
+0.42(+0.88%)
Sep 14, 2016
47.69
48.09
47.35
47.57
724,773
-0.20(-0.43%)
Sep 13, 2016
47.71
48.08
47.40
47.78
662,489
-0.20(-0.41%)
Sep 12, 2016
47.04
48.06
47.04
47.97
531,425
+0.72(+1.52%)
Sep 09, 2016
47.96
48.21
47.26
47.26
1,331,150
-1.07(-2.21%)
Sep 08, 2016
48.60
48.89
48.26
48.33
600,737
-0.43(-0.88%)
Sep 07, 2016
48.95
49.04
48.47
48.75
593,950
-0.38(-0.78%)
Sep 06, 2016
49.30
49.42
48.75
49.14
771,697
-0.04(-0.08%)
Sep 02, 2016
49.23
49.17
49.17
49.17
635,163
+0.12(+0.25%)
Sep 01, 2016
49.02
49.19
48.70
49.05
1,069,205
+0.09(+0.19%)
Aug 31, 2016
48.88
49.15
48.66
48.96
961,813
+0.09(+0.19%)
Aug 30, 2016
48.45
48.87
48.45
48.87
629,739
+0.46(+0.94%)
Aug 29, 2016
48.42
48.69
48.26
48.41
512,804
+0.14(+0.29%)
Aug 26, 2016
48.52
48.86
48.13
48.27
603,599
-0.13(-0.27%)
Aug 25, 2016
47.68
48.77
47.48
48.40
761,226
+0.61(+1.29%)
Aug 24, 2016
48.02
48.21
47.73
47.79
649,157
-0.34(-0.70%)
Aug 23, 2016
48.12
48.39
48.05
48.12
743,718
+0.22(+0.47%)
Aug 22, 2016
47.53
47.97
47.30
47.90
547,683
+0.18(+0.37%)
Aug 19, 2016
47.22
47.86
47.13
47.72
607,273
+0.31(+0.65%)
Aug 18, 2016
47.23
47.65
47.12
47.41
655,253
+0.15(+0.32%)
Aug 17, 2016
46.89
47.34
46.88
47.27
701,284
+0.46(+0.97%)
Aug 16, 2016
46.69
47.02
46.69
46.81
1,136,591
+0.06(+0.12%)
Aug 15, 2016
46.56
46.97
46.56
46.75
573,220
+0.35(+0.76%)
Aug 12, 2016
46.33
46.47
46.13
46.40
758,625
-0.05(-0.10%)
Aug 11, 2016
47.03
47.18
46.41
46.45
1,173,805
-0.38(-0.81%)
Aug 10, 2016
46.71
46.83
46.37
46.83
851,639
+0.19(+0.40%)
Aug 09, 2016
46.95
47.13
46.36
46.64
1,398,444
-0.23(-0.49%)
Aug 08, 2016
47.08
47.14
46.83
46.87
823,448
-0.24(-0.51%)
Aug 05, 2016
47.11
47.62
47.08
47.11
905,124
+0.19(+0.39%)
Aug 04, 2016
46.44
47.11
46.44
46.93
733,122
+0.49(+1.06%)
Aug 03, 2016
46.39
46.52
46.21
46.44
660,335
-0.06(-0.12%)
Aug 02, 2016
46.74
46.80
46.36
46.49
823,192
-0.21(-0.46%)
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
.