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 (%)
Jun 30, 2017
46.97
46.99
46.17
46.25
1,125,565
-0.70(-1.49%)
Jun 29, 2017
47.30
47.43
46.71
46.95
735,967
-0.28(-0.59%)
Jun 28, 2017
47.16
47.56
47.15
47.23
522,833
+0.19(+0.40%)
Jun 27, 2017
47.90
47.90
47.03
47.04
903,973
+0.55(+1.18%)
Jun 26, 2017
46.84
46.84
46.46
46.49
829,318
-0.28(-0.60%)
Jun 23, 2017
46.14
47.60
45.52
46.77
2,269,024
+1.87(+4.16%)
Jun 22, 2017
45.17
45.17
44.80
44.90
580,740
-0.28(-0.62%)
Jun 21, 2017
45.49
45.52
44.94
45.18
602,920
-0.21(-0.46%)
Jun 20, 2017
45.42
45.60
45.34
45.39
469,392
-0.10(-0.22%)
Jun 19, 2017
45.84
45.84
45.41
45.49
394,484
-0.06(-0.13%)
Jun 16, 2017
45.51
45.69
45.39
45.55
919,452
-0.06(-0.13%)
Jun 15, 2017
45.46
45.79
45.40
45.61
592,368
-0.11(-0.24%)
Jun 14, 2017
45.85
45.91
45.60
45.72
632,930
-0.03(-0.07%)
Jun 13, 2017
45.48
45.75
45.20
45.75
621,241
+0.34(+0.75%)
Jun 12, 2017
45.01
45.52
44.98
45.41
960,530
+0.44(+0.98%)
Jun 09, 2017
44.18
45.08
44.05
44.97
1,019,981
+0.86(+1.95%)
Jun 08, 2017
44.19
44.38
43.85
44.11
366,494
-0.15(-0.34%)
Jun 07, 2017
44.38
44.55
44.22
44.26
489,829
-0.03(-0.07%)
Jun 06, 2017
44.34
44.46
44.13
44.29
348,202
-0.18(-0.40%)
Jun 05, 2017
44.70
44.94
44.45
44.47
316,842
-0.30(-0.67%)
Jun 02, 2017
45.16
45.37
44.76
44.77
490,662
-0.44(-0.97%)
Jun 01, 2017
44.71
45.21
44.55
45.21
578,805
+0.57(+1.28%)
May 31, 2017
44.81
44.81
44.41
44.64
583,278
-0.12(-0.27%)
May 30, 2017
44.79
44.97
44.66
44.76
262,592
-0.10(-0.22%)
May 26, 2017
44.79
44.97
44.53
44.86
281,749
+0.14(+0.31%)
May 25, 2017
44.43
44.79
44.38
44.72
464,851
+0.38(+0.86%)
May 24, 2017
44.10
44.49
43.94
44.34
648,564
+0.16(+0.36%)
May 23, 2017
44.33
44.50
43.98
44.18
758,505
+0.01(+0.02%)
May 22, 2017
43.82
44.27
43.79
44.17
622,667
+0.36(+0.82%)
May 19, 2017
43.89
43.94
43.66
43.81
607,077
+0.05(+0.11%)
May 18, 2017
43.52
43.94
43.13
43.76
893,111
+0.01(+0.02%)
May 17, 2017
44.13
43.89
43.60
43.75
499,849
-0.38(-0.86%)
May 16, 2017
44.31
44.31
43.96
44.13
434,559
-0.14(-0.32%)
May 15, 2017
44.10
44.41
43.93
44.27
510,664
+0.06(+0.14%)
May 12, 2017
44.75
44.75
44.09
44.21
500,999
-0.53(-1.18%)
May 11, 2017
44.79
44.87
44.33
44.74
474,411
-0.24(-0.53%)
May 10, 2017
44.76
45.05
44.63
44.98
689,461
+0.22(+0.49%)
May 09, 2017
45.14
45.50
44.62
44.76
706,262
-0.44(-0.97%)
May 08, 2017
45.41
45.44
45.18
45.20
668,307
-0.18(-0.40%)
May 05, 2017
45.17
45.60
45.06
45.38
862,103
+0.38(+0.84%)
May 04, 2017
44.53
45.01
44.45
45.00
779,382
+0.58(+1.31%)
May 03, 2017
44.57
44.57
44.07
44.42
753,862
-0.15(-0.34%)
May 02, 2017
44.45
44.73
44.29
44.57
981,553
+0.12(+0.27%)
May 01, 2017
44.85
44.86
44.20
44.45
1,274,132
-0.48(-1.07%)
Apr 28, 2017
45.02
45.49
44.81
44.93
1,873,890
-1.02(-2.22%)
Apr 27, 2017
45.75
46.24
45.16
45.95
3,182,803
-4.24(-8.45%)
Apr 26, 2017
49.80
50.47
49.72
50.19
1,011,073
+0.44(+0.88%)
Apr 25, 2017
49.86
49.99
49.65
49.75
819,709
+0.04(+0.08%)
Apr 24, 2017
49.93
49.94
49.44
49.71
435,280
+0.38(+0.77%)
Apr 21, 2017
48.99
49.50
48.87
49.33
453,551
+0.34(+0.69%)
Apr 20, 2017
49.05
49.20
48.78
48.99
715,353
+0.16(+0.33%)
Apr 19, 2017
48.46
48.90
48.41
48.83
571,155
+0.23(+0.47%)
Apr 18, 2017
48.32
48.74
48.32
48.60
539,001
+0.18(+0.37%)
Apr 17, 2017
48.06
48.42
47.97
48.42
377,972
+0.63(+1.32%)
Apr 13, 2017
48.24
48.43
47.78
47.79
502,429
-0.50(-1.04%)
Apr 12, 2017
48.29
48.58
48.00
48.29
450,627
-0.15(-0.31%)
Apr 11, 2017
48.02
48.44
48.00
48.44
443,683
+0.24(+0.50%)
Apr 10, 2017
48.15
48.47
48.05
48.20
328,210
+0.05(+0.10%)
Apr 07, 2017
48.16
48.56
47.89
48.15
404,624
-0.10(-0.21%)
Apr 06, 2017
48.22
48.29
47.92
48.25
494,213
+0.11(+0.23%)
Apr 05, 2017
48.79
48.79
48.03
48.14
761,932
-0.54(-1.11%)
Apr 04, 2017
48.78
48.87
48.54
48.68
557,657
-0.14(-0.29%)
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
.