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, 2017
40.76
41.49
40.59
40.71
1,960,382
+0.04(+0.09%)
Aug 30, 2017
39.21
40.75
38.93
40.67
1,783,439
+1.54(+3.93%)
Aug 29, 2017
39.10
39.28
38.79
39.14
1,039,338
-0.01(-0.02%)
Aug 28, 2017
39.67
39.71
39.05
39.15
930,549
-0.53(-1.32%)
Aug 25, 2017
39.57
39.77
39.39
39.67
509,372
+0.33(+0.85%)
Aug 24, 2017
39.92
39.94
39.30
39.34
391,076
-0.53(-1.32%)
Aug 23, 2017
39.82
39.99
39.57
39.86
512,397
-0.11(-0.26%)
Aug 22, 2017
39.92
40.07
39.67
39.97
370,769
+0.14(+0.36%)
Aug 21, 2017
40.01
40.01
39.60
39.82
518,812
-0.25(-0.62%)
Aug 18, 2017
40.13
40.20
39.79
40.07
760,040
-0.06(-0.14%)
Aug 17, 2017
40.34
40.59
40.10
40.13
651,991
-0.33(-0.83%)
Aug 16, 2017
40.18
40.55
40.08
40.46
359,963
+0.38(+0.95%)
Aug 15, 2017
40.02
40.21
39.90
40.08
463,150
+0.23(+0.58%)
Aug 14, 2017
39.83
39.98
39.74
39.85
444,322
+0.27(+0.67%)
Aug 11, 2017
39.24
39.95
39.08
39.59
624,867
+0.14(+0.36%)
Aug 10, 2017
39.66
39.81
39.41
39.44
611,498
-0.44(-1.09%)
Aug 09, 2017
40.15
40.22
39.64
39.88
724,067
-0.42(-1.04%)
Aug 08, 2017
40.35
40.65
40.22
40.30
504,470
-0.24(-0.58%)
Aug 07, 2017
40.26
40.75
40.14
40.53
736,785
+0.28(+0.71%)
Aug 04, 2017
40.23
40.31
39.98
40.25
669,358
+0.14(+0.35%)
Aug 03, 2017
40.53
40.79
39.80
40.11
695,530
-0.52(-1.28%)
Aug 02, 2017
40.34
40.64
39.96
40.63
843,158
+0.24(+0.59%)
Aug 01, 2017
40.12
40.42
39.97
40.39
870,591
+0.20(+0.50%)
Jul 31, 2017
40.26
40.48
40.02
40.19
1,627,310
-0.14(-0.35%)
Jul 28, 2017
41.30
41.41
40.27
40.34
886,456
-1.18(-2.83%)
Jul 27, 2017
40.47
42.35
40.32
41.51
2,314,540
-2.49(-5.67%)
Jul 26, 2017
43.85
44.10
43.74
44.01
797,941
+0.16(+0.37%)
Jul 25, 2017
43.87
44.15
43.59
43.85
1,078,596
+0.43(+0.98%)
Jul 24, 2017
43.69
43.70
43.33
43.42
734,019
-0.33(-0.76%)
Jul 21, 2017
43.77
43.93
43.44
43.75
767,345
+0.00(+0.00%)
Jul 20, 2017
44.08
44.08
43.63
43.75
647,492
-0.32(-0.73%)
Jul 19, 2017
43.79
44.20
43.69
44.07
774,458
+0.52(+1.20%)
Jul 18, 2017
43.67
43.96
43.38
43.55
523,489
-0.33(-0.76%)
Jul 17, 2017
43.90
44.10
43.69
43.88
449,890
-0.02(-0.04%)
Jul 14, 2017
43.94
44.10
43.80
43.90
665,854
+0.10(+0.24%)
Jul 13, 2017
44.06
44.13
43.41
43.80
706,902
-0.24(-0.54%)
Jul 12, 2017
44.28
44.63
43.74
44.04
861,110
-0.06(-0.13%)
Jul 11, 2017
44.50
44.75
44.07
44.09
895,124
-0.41(-0.92%)
Jul 10, 2017
44.23
44.72
44.23
44.50
727,252
+0.21(+0.47%)
Jul 07, 2017
44.28
44.52
44.11
44.29
657,543
+0.09(+0.21%)
Jul 06, 2017
44.11
44.53
43.95
44.20
649,728
-0.06(-0.13%)
Jul 05, 2017
44.57
44.73
44.22
44.25
767,929
-0.21(-0.47%)
Jul 03, 2017
44.85
43.92
44.46
749,244
+0.59(+1.34%)
Jun 30, 2017
44.56
44.58
43.80
43.87
1,186,514
-0.66(-1.49%)
Jun 29, 2017
44.87
44.99
44.31
44.54
775,819
-0.27(-0.59%)
Jun 28, 2017
44.74
45.12
44.73
44.80
551,144
+0.18(+0.40%)
Jun 27, 2017
45.44
45.44
44.61
44.62
952,923
+0.52(+1.18%)
Jun 26, 2017
44.43
44.43
44.07
44.10
874,225
-0.27(-0.60%)
Jun 23, 2017
43.77
45.15
43.18
44.37
2,391,891
+1.77(+4.16%)
Jun 22, 2017
42.85
42.85
42.50
42.59
612,187
-0.27(-0.62%)
Jun 21, 2017
43.15
43.18
42.63
42.86
635,568
-0.20(-0.46%)
Jun 20, 2017
43.09
43.26
43.01
43.06
494,809
-0.09(-0.22%)
Jun 19, 2017
43.49
43.49
43.08
43.15
415,845
-0.06(-0.13%)
Jun 16, 2017
43.17
43.34
43.06
43.21
969,240
-0.06(-0.13%)
Jun 15, 2017
43.12
43.44
43.07
43.27
624,444
-0.10(-0.24%)
Jun 14, 2017
43.49
43.55
43.26
43.37
667,203
-0.03(-0.07%)
Jun 13, 2017
43.14
43.40
42.88
43.40
654,881
+0.32(+0.75%)
Jun 12, 2017
42.70
43.18
42.67
43.08
1,012,542
+0.42(+0.98%)
Jun 09, 2017
41.91
42.76
41.79
42.66
1,075,212
+0.82(+1.95%)
Jun 08, 2017
41.92
42.10
41.60
41.84
386,339
-0.14(-0.34%)
Jun 07, 2017
42.10
42.26
41.95
41.99
516,353
-0.03(-0.07%)
Jun 06, 2017
42.06
42.18
41.86
42.01
367,057
-0.17(-0.40%)
Jun 05, 2017
42.40
42.63
42.17
42.19
333,998
-0.28(-0.67%)
Jun 02, 2017
42.84
43.04
42.46
42.47
517,231
-0.42(-0.97%)
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
.