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 (%)
May 31, 2017
42.51
42.51
42.13
42.35
614,862
-0.11(-0.27%)
May 30, 2017
42.49
42.66
42.37
42.46
276,811
-0.09(-0.22%)
May 26, 2017
42.49
42.66
42.24
42.56
297,005
+0.13(+0.31%)
May 25, 2017
42.15
42.49
42.10
42.42
490,022
+0.36(+0.86%)
May 24, 2017
41.83
42.20
41.68
42.06
683,683
+0.15(+0.36%)
May 23, 2017
42.05
42.21
41.72
41.91
799,578
+0.01(+0.02%)
May 22, 2017
41.57
42.00
41.54
41.90
656,384
+0.34(+0.82%)
May 19, 2017
41.64
41.68
41.42
41.56
639,950
+0.05(+0.11%)
May 18, 2017
41.28
41.68
40.91
41.51
941,472
+0.01(+0.02%)
May 17, 2017
41.86
41.64
41.36
41.50
526,915
-0.36(-0.86%)
May 16, 2017
42.03
42.03
41.70
41.86
458,090
-0.13(-0.32%)
May 15, 2017
41.83
42.13
41.67
42.00
538,316
+0.34(+0.82%)
May 12, 2017
42.16
42.16
41.54
41.65
531,736
-0.50(-1.18%)
May 11, 2017
42.20
42.28
41.77
42.15
503,517
-0.23(-0.53%)
May 10, 2017
42.17
42.45
42.05
42.38
731,760
+0.21(+0.49%)
May 09, 2017
42.53
42.87
42.04
42.17
749,592
-0.41(-0.97%)
May 08, 2017
42.78
42.81
42.57
42.59
709,309
-0.17(-0.40%)
May 05, 2017
42.56
42.96
42.46
42.76
914,994
+0.36(+0.84%)
May 04, 2017
41.96
42.41
41.88
42.40
827,198
+0.55(+1.31%)
May 03, 2017
41.99
41.99
41.52
41.85
800,112
-0.14(-0.34%)
May 02, 2017
41.88
42.14
41.73
41.99
1,041,773
+0.11(+0.27%)
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
.