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 (%)
Feb 27, 2015
44.09
44.13
43.62
43.81
1,268,504
-0.34(-0.77%)
Feb 26, 2015
43.93
44.21
43.84
44.15
699,854
+0.22(+0.51%)
Feb 25, 2015
44.26
44.26
43.77
43.93
1,125,519
-0.36(-0.81%)
Feb 24, 2015
43.53
44.39
43.50
44.29
1,442,865
+0.67(+1.54%)
Feb 23, 2015
43.45
43.65
43.20
43.61
984,611
+0.11(+0.25%)
Feb 20, 2015
42.76
43.55
42.41
43.51
1,158,224
+0.80(+1.87%)
Feb 19, 2015
42.70
42.78
42.38
42.71
583,172
-0.13(-0.29%)
Feb 18, 2015
42.28
42.83
42.11
42.83
881,669
+0.54(+1.27%)
Feb 17, 2015
42.12
42.55
42.02
42.29
1,168,356
+0.06(+0.15%)
Feb 13, 2015
42.09
42.23
42.23
42.23
902,119
+0.22(+0.53%)
Feb 12, 2015
41.96
42.37
41.91
42.01
1,611,326
+0.06(+0.15%)
Feb 11, 2015
41.67
42.12
41.48
41.94
1,266,378
+0.32(+0.77%)
Feb 10, 2015
41.21
41.73
41.06
41.62
1,198,453
+0.69(+1.68%)
Feb 09, 2015
41.28
41.30
40.73
40.94
1,561,584
-0.36(-0.86%)
Feb 06, 2015
41.41
41.84
41.03
41.29
2,122,663
-0.06(-0.15%)
Feb 05, 2015
41.61
41.88
41.14
41.36
1,483,943
+0.26(+0.63%)
Feb 04, 2015
40.34
41.44
40.12
41.10
2,255,802
+0.84(+2.08%)
Feb 03, 2015
39.87
40.32
39.83
40.26
1,469,386
+0.62(+1.55%)
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
.