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
45.02
45.49
44.81
44.93
1,873,890
-1.02(-2.22%)
Apr 27, 2017
45.75
46.24
45.16
45.95
3,182,803
-4.24(-8.45%)
Apr 26, 2017
49.80
50.47
49.72
50.19
1,011,073
+0.44(+0.88%)
Apr 25, 2017
49.86
49.99
49.65
49.75
819,709
+0.04(+0.08%)
Apr 24, 2017
49.93
49.94
49.44
49.71
435,280
+0.38(+0.77%)
Apr 21, 2017
48.99
49.50
48.87
49.33
453,551
+0.34(+0.69%)
Apr 20, 2017
49.05
49.20
48.78
48.99
715,353
+0.16(+0.33%)
Apr 19, 2017
48.46
48.90
48.41
48.83
571,155
+0.23(+0.47%)
Apr 18, 2017
48.32
48.74
48.32
48.60
539,001
+0.18(+0.37%)
Apr 17, 2017
48.06
48.42
47.97
48.42
377,972
+0.63(+1.32%)
Apr 13, 2017
48.24
48.43
47.78
47.79
502,429
-0.50(-1.04%)
Apr 12, 2017
48.29
48.58
48.00
48.29
450,627
-0.15(-0.31%)
Apr 11, 2017
48.02
48.44
48.00
48.44
443,683
+0.24(+0.50%)
Apr 10, 2017
48.15
48.47
48.05
48.20
328,210
+0.05(+0.10%)
Apr 07, 2017
48.16
48.56
47.89
48.15
404,624
-0.10(-0.21%)
Apr 06, 2017
48.22
48.29
47.92
48.25
494,213
+0.11(+0.23%)
Apr 05, 2017
48.79
48.79
48.03
48.14
761,932
-0.54(-1.11%)
Apr 04, 2017
48.78
48.87
48.54
48.68
557,657
-0.14(-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
.