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, 2015
41.65
41.94
41.23
41.58
1,281,497
-0.32(-0.77%)
Mar 30, 2015
41.67
42.11
41.67
41.90
455,952
+0.45(+1.08%)
Mar 27, 2015
41.20
41.49
41.11
41.45
424,564
+0.26(+0.63%)
Mar 26, 2015
41.31
41.33
40.93
41.19
561,737
-0.13(-0.33%)
Mar 25, 2015
41.98
42.11
41.27
41.32
720,862
-0.52(-1.24%)
Mar 24, 2015
42.01
42.20
41.58
41.85
826,155
-0.21(-0.49%)
Mar 23, 2015
41.51
42.38
41.51
42.05
1,038,864
+0.56(+1.34%)
Mar 20, 2015
42.06
42.07
41.46
41.50
2,919,478
-0.37(-0.88%)
Mar 19, 2015
42.13
42.22
41.64
41.86
880,426
-0.47(-1.10%)
Mar 18, 2015
42.05
42.54
41.56
42.33
1,000,533
+0.22(+0.53%)
Mar 17, 2015
42.04
42.17
41.72
42.11
873,117
-0.06(-0.15%)
Mar 16, 2015
41.93
42.23
41.87
42.17
983,227
+0.22(+0.51%)
Mar 13, 2015
42.19
42.24
41.71
41.95
1,054,211
-0.43(-1.02%)
Mar 12, 2015
42.37
42.42
41.98
42.38
1,172,060
+0.31(+0.73%)
Mar 11, 2015
42.29
42.45
41.84
42.08
1,296,694
-0.21(-0.49%)
Mar 10, 2015
42.55
42.60
42.02
42.29
751,156
-0.59(-1.38%)
Mar 09, 2015
42.64
42.95
42.46
42.88
794,283
+0.31(+0.74%)
Mar 06, 2015
42.79
42.85
42.25
42.56
634,691
-0.38(-0.88%)
Mar 05, 2015
43.39
43.39
42.75
42.94
848,328
-0.37(-0.85%)
Mar 04, 2015
43.38
43.58
42.99
43.31
1,258,111
-0.27(-0.62%)
Mar 03, 2015
43.64
43.67
43.18
43.58
857,121
-0.24(-0.55%)
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
.