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 (%)
Jun 30, 2016
46.61
47.67
46.36
47.65
1,021,508
+1.25(+2.69%)
Jun 29, 2016
46.58
46.80
46.00
46.40
850,592
+0.32(+0.70%)
Jun 28, 2016
45.57
46.21
45.51
46.08
863,735
+0.68(+1.49%)
Jun 27, 2016
45.60
45.98
45.12
45.40
981,390
-0.56(-1.21%)
Jun 24, 2016
46.13
46.81
45.90
45.96
928,074
-1.85(-3.87%)
Jun 23, 2016
47.54
47.92
47.41
47.81
376,509
+0.79(+1.67%)
Jun 22, 2016
47.10
47.36
47.01
47.02
331,698
+0.01(+0.02%)
Jun 21, 2016
47.32
47.58
47.00
47.01
442,845
-0.17(-0.35%)
Jun 20, 2016
47.12
47.54
46.98
47.18
371,873
+0.66(+1.41%)
Jun 17, 2016
46.58
46.60
45.96
46.52
633,443
-0.23(-0.49%)
Jun 16, 2016
46.11
46.84
46.04
46.75
475,129
+0.52(+1.12%)
Jun 15, 2016
46.49
46.71
46.16
46.23
377,052
-0.10(-0.22%)
Jun 14, 2016
46.03
46.44
45.92
46.33
500,009
+0.21(+0.46%)
Jun 13, 2016
46.91
47.08
46.09
46.12
386,472
-0.90(-1.91%)
Jun 10, 2016
46.88
47.21
46.77
47.02
658,191
-0.11(-0.24%)
Jun 09, 2016
47.15
47.26
46.91
47.13
405,882
-0.29(-0.61%)
Jun 08, 2016
47.21
47.46
47.08
47.42
813,131
+0.22(+0.47%)
Jun 07, 2016
46.99
47.30
46.82
47.20
591,654
+0.34(+0.73%)
Jun 06, 2016
46.60
47.01
46.57
46.85
488,000
+0.32(+0.70%)
Jun 03, 2016
46.25
46.58
46.05
46.53
341,365
+0.24(+0.52%)
Jun 02, 2016
46.08
46.32
45.96
46.29
484,987
+0.12(+0.26%)
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
.