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 (%)
Jul 29, 2016
47.63
47.63
46.71
47.23
1,418,335
-0.43(-0.91%)
Jul 28, 2016
48.10
48.10
46.71
47.67
1,530,450
-0.81(-1.66%)
Jul 27, 2016
48.67
48.81
48.13
48.47
910,221
-0.18(-0.36%)
Jul 26, 2016
48.33
48.70
48.24
48.65
512,945
+0.48(+1.00%)
Jul 25, 2016
48.47
48.47
47.87
48.17
511,747
-0.29(-0.59%)
Jul 22, 2016
48.02
48.57
47.90
48.45
582,313
+0.50(+1.04%)
Jul 21, 2016
48.69
48.81
47.84
47.95
651,158
-0.66(-1.35%)
Jul 20, 2016
48.77
48.97
48.58
48.61
620,053
-0.06(-0.13%)
Jul 19, 2016
49.01
49.06
48.39
48.68
703,319
-0.36(-0.74%)
Jul 18, 2016
49.09
49.17
48.67
49.04
1,316,573
-0.09(-0.19%)
Jul 15, 2016
48.71
49.34
48.71
49.13
654,847
+0.52(+1.07%)
Jul 14, 2016
49.05
49.14
48.59
48.61
979,976
-0.08(-0.17%)
Jul 13, 2016
47.23
48.79
47.23
48.69
701,698
+0.61(+1.27%)
Jul 12, 2016
48.19
48.35
47.89
48.08
736,623
+0.15(+0.31%)
Jul 11, 2016
48.12
48.22
47.72
47.94
1,063,388
-0.04(-0.08%)
Jul 08, 2016
48.18
47.67
47.53
47.97
1,192,905
+0.31(+0.64%)
Jul 07, 2016
48.34
48.62
47.33
47.67
1,124,014
-0.66(-1.36%)
Jul 06, 2016
47.28
48.49
47.27
48.32
839,282
+0.61(+1.28%)
Jul 05, 2016
47.75
47.77
47.33
47.71
609,697
-0.13(-0.27%)
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
.