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 (%)
Apr 28, 2017
42.42
42.86
42.22
42.33
1,988,857
-0.96(-2.22%)
Apr 27, 2017
43.11
43.57
42.55
43.29
3,378,074
-3.99(-8.45%)
Apr 26, 2017
46.92
47.55
46.85
47.29
1,073,104
+0.41(+0.88%)
Apr 25, 2017
46.98
47.10
46.78
46.87
869,999
+0.04(+0.08%)
Apr 24, 2017
47.04
47.05
46.58
46.84
461,985
+0.36(+0.77%)
Apr 21, 2017
46.16
46.64
46.05
46.48
481,377
+0.32(+0.69%)
Apr 20, 2017
46.21
46.36
45.96
46.16
759,241
+0.15(+0.33%)
Apr 19, 2017
45.66
46.07
45.61
46.01
606,196
+0.22(+0.47%)
Apr 18, 2017
45.53
45.92
45.53
45.79
572,069
+0.17(+0.37%)
Apr 17, 2017
45.28
45.62
45.20
45.62
401,161
+0.59(+1.32%)
Apr 13, 2017
45.45
45.63
45.02
45.03
533,254
-0.47(-1.04%)
Apr 12, 2017
45.50
45.77
45.23
45.50
478,273
-0.14(-0.31%)
Apr 11, 2017
45.24
45.64
45.23
45.64
470,903
+0.23(+0.50%)
Apr 10, 2017
45.37
45.67
45.27
45.41
348,346
+0.05(+0.10%)
Apr 07, 2017
45.38
45.75
45.12
45.37
429,448
-0.09(-0.21%)
Apr 06, 2017
45.43
45.50
45.15
45.46
524,533
+0.10(+0.23%)
Apr 05, 2017
45.97
45.97
45.25
45.36
808,678
-0.51(-1.11%)
Apr 04, 2017
45.96
46.05
45.73
45.87
591,870
-0.13(-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
.