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 (%)
Sep 30, 2016
47.25
47.62
46.95
47.48
745,930
+0.36(+0.77%)
Sep 29, 2016
47.40
47.40
46.91
47.12
1,132,526
-0.30(-0.63%)
Sep 28, 2016
47.05
47.42
46.89
47.41
565,023
+0.36(+0.77%)
Sep 27, 2016
46.99
47.30
46.73
47.05
705,844
-0.02(-0.04%)
Sep 26, 2016
47.61
47.86
47.05
47.07
619,536
-0.65(-1.37%)
Sep 23, 2016
47.67
47.98
47.44
47.72
487,620
-0.10(-0.21%)
Sep 22, 2016
47.57
47.91
47.13
47.82
687,362
+0.38(+0.80%)
Sep 21, 2016
47.46
47.63
46.89
47.44
766,675
+0.15(+0.31%)
Sep 20, 2016
47.99
48.19
47.28
47.29
636,262
-0.36(-0.76%)
Sep 19, 2016
47.73
48.07
47.55
47.66
533,585
-0.02(-0.04%)
Sep 16, 2016
47.86
48.19
47.53
47.67
746,241
-0.32(-0.66%)
Sep 15, 2016
47.53
48.06
47.45
47.99
574,891
+0.42(+0.88%)
Sep 14, 2016
47.69
48.09
47.35
47.57
724,773
-0.20(-0.43%)
Sep 13, 2016
47.71
48.08
47.40
47.78
662,489
-0.20(-0.41%)
Sep 12, 2016
47.04
48.06
47.04
47.97
531,425
+0.72(+1.52%)
Sep 09, 2016
47.96
48.21
47.26
47.26
1,331,150
-1.07(-2.21%)
Sep 08, 2016
48.60
48.89
48.26
48.33
600,737
-0.43(-0.88%)
Sep 07, 2016
48.95
49.04
48.47
48.75
593,950
-0.38(-0.78%)
Sep 06, 2016
49.30
49.42
48.75
49.14
771,697
-0.04(-0.08%)
Sep 02, 2016
49.23
49.17
49.17
49.17
635,163
+0.12(+0.25%)
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
.