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 (%)
Mar 31, 2016
47.94
48.05
47.18
47.64
1,130,735
-0.74(-1.52%)
Mar 30, 2016
48.30
48.62
47.93
48.38
588,461
+0.30(+0.63%)
Mar 29, 2016
47.88
48.34
47.77
48.07
744,575
+0.16(+0.33%)
Mar 28, 2016
47.74
48.16
47.74
47.92
342,957
+0.18(+0.39%)
Mar 24, 2016
47.76
47.73
47.73
47.73
653,329
-0.18(-0.38%)
Mar 23, 2016
48.33
48.57
47.89
47.92
555,174
-0.57(-1.18%)
Mar 22, 2016
47.98
48.65
47.97
48.49
496,720
+0.24(+0.50%)
Mar 21, 2016
48.04
48.37
48.03
48.25
615,740
+0.22(+0.46%)
Mar 18, 2016
48.25
48.85
47.83
48.03
2,121,422
-1.73(-3.48%)
Mar 17, 2016
48.62
49.86
48.30
49.76
863,132
+1.30(+2.68%)
Mar 16, 2016
47.85
48.76
47.85
48.46
733,000
+0.40(+0.82%)
Mar 15, 2016
47.58
48.27
47.31
48.06
1,031,872
+0.17(+0.37%)
Mar 14, 2016
47.70
48.22
47.46
47.89
753,004
+0.06(+0.12%)
Mar 11, 2016
47.79
48.02
47.60
47.83
559,708
+0.47(+0.99%)
Mar 10, 2016
47.30
47.48
46.94
47.36
755,959
+0.29(+0.63%)
Mar 09, 2016
46.66
47.21
46.57
47.07
1,010,751
+0.53(+1.15%)
Mar 08, 2016
46.16
46.76
46.03
46.54
1,002,686
+0.05(+0.10%)
Mar 07, 2016
46.66
46.90
45.99
46.49
796,749
-0.29(-0.61%)
Mar 04, 2016
46.33
46.90
46.18
46.78
621,853
+0.31(+0.67%)
Mar 03, 2016
45.96
46.54
45.77
46.46
503,070
+0.48(+1.04%)
Mar 02, 2016
45.90
46.52
45.61
45.98
830,378
-0.08(-0.18%)
Mar 01, 2016
45.50
46.33
45.10
46.07
1,015,657
+0.92(+2.04%)
Feb 29, 2016
44.94
45.54
44.71
45.15
807,923
+0.27(+0.59%)
Feb 26, 2016
45.08
45.43
44.81
44.88
525,250
+0.01(+0.02%)
Feb 25, 2016
44.69
45.04
44.48
44.87
414,340
+0.33(+0.74%)
Feb 24, 2016
43.42
44.79
43.30
44.54
643,464
+0.80(+1.83%)
Feb 23, 2016
43.55
43.82
43.26
43.74
657,376
+0.12(+0.27%)
Feb 22, 2016
44.21
44.49
43.49
43.62
878,165
-0.23(-0.52%)
Feb 19, 2016
43.91
44.24
42.93
43.85
671,954
+0.02(+0.04%)
Feb 18, 2016
43.93
44.11
43.49
43.83
780,280
-0.14(-0.31%)
Feb 17, 2016
44.24
44.30
43.53
43.97
1,197,463
-0.12(-0.27%)
Feb 16, 2016
44.42
44.49
43.60
44.09
757,570
+0.08(+0.19%)
Feb 12, 2016
43.75
44.01
44.01
44.01
873,533
+0.51(+1.16%)
Feb 11, 2016
43.62
44.13
43.34
43.50
762,584
-0.87(-1.96%)
Feb 10, 2016
44.56
45.05
44.23
44.37
928,055
-0.01(-0.02%)
Feb 09, 2016
42.63
44.75
42.49
44.38
1,507,831
+1.34(+3.10%)
Feb 08, 2016
43.55
43.77
42.57
43.04
1,315,137
-0.91(-2.06%)
Feb 05, 2016
43.49
44.52
43.01
43.95
1,470,721
+0.48(+1.11%)
Feb 04, 2016
43.65
43.86
43.01
43.46
1,078,324
-0.28(-0.65%)
Feb 03, 2016
43.78
44.17
43.14
43.75
1,001,373
+0.20(+0.46%)
Feb 02, 2016
42.80
43.59
42.35
43.55
900,176
+0.37(+0.85%)
Feb 01, 2016
43.54
43.54
42.59
43.18
1,192,345
-0.59(-1.36%)
Jan 29, 2016
41.76
43.77
41.61
43.77
2,786,365
+2.23(+5.37%)
Jan 28, 2016
40.02
42.34
39.91
41.54
2,157,118
+1.55(+3.89%)
Jan 27, 2016
40.00
40.53
39.81
39.99
1,146,837
-0.18(-0.46%)
Jan 26, 2016
39.53
40.24
39.44
40.17
1,039,238
+0.62(+1.57%)
Jan 25, 2016
40.42
40.42
39.24
39.55
1,060,827
-1.13(-2.79%)
Jan 22, 2016
40.10
40.73
40.04
40.68
961,877
+1.08(+2.72%)
Jan 21, 2016
40.01
40.41
39.58
39.60
835,641
-0.39(-0.98%)
Jan 20, 2016
39.91
40.42
38.82
40.00
1,288,018
-0.41(-1.02%)
Jan 19, 2016
40.71
40.71
39.96
40.41
760,299
+0.05(+0.11%)
Jan 15, 2016
39.69
40.36
40.36
40.36
1,161,138
-0.17(-0.43%)
Jan 14, 2016
40.54
40.81
40.20
40.54
786,161
+0.08(+0.20%)
Jan 13, 2016
40.99
41.42
40.27
40.46
1,030,881
-0.35(-0.85%)
Jan 12, 2016
40.72
41.02
40.52
40.80
783,959
+0.27(+0.68%)
Jan 11, 2016
40.56
41.17
40.23
40.53
1,245,883
+0.11(+0.27%)
Jan 08, 2016
41.29
41.40
40.36
40.42
1,257,224
+0.19(+0.48%)
Jan 07, 2016
39.92
40.84
39.86
40.23
1,704,419
-0.44(-1.08%)
Jan 06, 2016
40.19
40.91
39.98
40.67
828,770
+0.09(+0.23%)
Jan 05, 2016
40.40
40.67
40.25
40.57
614,151
+0.17(+0.43%)
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
.