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 (%)
Aug 31, 2016
48.88
49.15
48.66
48.96
961,813
+0.09(+0.19%)
Aug 30, 2016
48.45
48.87
48.45
48.87
629,739
+0.46(+0.94%)
Aug 29, 2016
48.42
48.69
48.26
48.41
512,804
+0.14(+0.29%)
Aug 26, 2016
48.52
48.86
48.13
48.27
603,599
-0.13(-0.27%)
Aug 25, 2016
47.68
48.77
47.48
48.40
761,226
+0.61(+1.29%)
Aug 24, 2016
48.02
48.21
47.73
47.79
649,157
-0.34(-0.70%)
Aug 23, 2016
48.12
48.39
48.05
48.12
743,718
+0.22(+0.47%)
Aug 22, 2016
47.53
47.97
47.30
47.90
547,683
+0.18(+0.37%)
Aug 19, 2016
47.22
47.86
47.13
47.72
607,273
+0.31(+0.65%)
Aug 18, 2016
47.23
47.65
47.12
47.41
655,253
+0.15(+0.32%)
Aug 17, 2016
46.89
47.34
46.88
47.27
701,284
+0.46(+0.97%)
Aug 16, 2016
46.69
47.02
46.69
46.81
1,136,591
+0.06(+0.12%)
Aug 15, 2016
46.56
46.97
46.56
46.75
573,220
+0.35(+0.76%)
Aug 12, 2016
46.33
46.47
46.13
46.40
758,625
-0.05(-0.10%)
Aug 11, 2016
47.03
47.18
46.41
46.45
1,173,805
-0.38(-0.81%)
Aug 10, 2016
46.71
46.83
46.37
46.83
851,639
+0.19(+0.40%)
Aug 09, 2016
46.95
47.13
46.36
46.64
1,398,444
-0.23(-0.49%)
Aug 08, 2016
47.08
47.14
46.83
46.87
823,448
-0.24(-0.51%)
Aug 05, 2016
47.11
47.62
47.08
47.11
905,124
+0.19(+0.39%)
Aug 04, 2016
46.44
47.11
46.44
46.93
733,122
+0.49(+1.06%)
Aug 03, 2016
46.39
46.52
46.21
46.44
660,335
-0.06(-0.12%)
Aug 02, 2016
46.74
46.80
46.36
46.49
823,192
-0.21(-0.46%)
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
.