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 (%)
Apr 30, 2015
44.34
45.13
44.19
45.00
1,344,526
+0.52(+1.17%)
Apr 29, 2015
44.82
44.98
44.13
44.48
807,302
-0.37(-0.82%)
Apr 28, 2015
44.80
44.90
44.47
44.85
698,226
+0.07(+0.16%)
Apr 27, 2015
45.66
45.66
44.47
44.78
1,407,352
-0.78(-1.71%)
Apr 24, 2015
44.93
45.74
44.64
45.56
1,304,811
+0.84(+1.88%)
Apr 23, 2015
47.01
47.22
43.85
44.72
2,264,966
+0.72(+1.64%)
Apr 22, 2015
43.82
44.04
43.50
44.00
1,354,877
+0.09(+0.20%)
Apr 21, 2015
44.33
44.62
43.87
43.91
731,710
-0.38(-0.86%)
Apr 20, 2015
44.30
44.84
44.25
44.29
1,007,539
+0.29(+0.66%)
Apr 17, 2015
44.14
44.16
43.79
44.00
877,395
-0.35(-0.79%)
Apr 16, 2015
44.31
44.58
43.91
44.35
899,532
-0.03(-0.07%)
Apr 15, 2015
45.54
45.69
44.36
44.38
1,608,451
-1.08(-2.38%)
Apr 14, 2015
45.73
46.00
45.32
45.46
793,478
-0.34(-0.74%)
Apr 13, 2015
46.25
46.41
45.73
45.80
837,778
-0.50(-1.08%)
Apr 10, 2015
46.46
46.66
46.13
46.30
1,130,260
+0.54(+1.18%)
Apr 09, 2015
45.07
45.80
45.07
45.76
1,353,550
+0.75(+1.67%)
Apr 08, 2015
44.94
45.16
44.65
45.01
1,412,094
+0.06(+0.13%)
Apr 07, 2015
45.18
45.54
44.91
44.95
854,036
-0.27(-0.60%)
Apr 06, 2015
44.55
45.52
44.55
45.22
1,711,043
-0.31(-0.68%)
Apr 02, 2015
45.43
45.53
45.53
45.53
1,031,900
-0.16(-0.35%)
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
.