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 (%)
Jul 31, 2017
40.26
40.48
40.02
40.19
1,627,310
-0.14(-0.35%)
Jul 28, 2017
41.30
41.41
40.27
40.34
886,456
-1.18(-2.83%)
Jul 27, 2017
40.47
42.35
40.32
41.51
2,314,540
-2.49(-5.67%)
Jul 26, 2017
43.85
44.10
43.74
44.01
797,941
+0.16(+0.37%)
Jul 25, 2017
43.87
44.15
43.59
43.85
1,078,596
+0.43(+0.98%)
Jul 24, 2017
43.69
43.70
43.33
43.42
734,019
-0.33(-0.76%)
Jul 21, 2017
43.77
43.93
43.44
43.75
767,345
+0.00(+0.00%)
Jul 20, 2017
44.08
44.08
43.63
43.75
647,492
-0.32(-0.73%)
Jul 19, 2017
43.79
44.20
43.69
44.07
774,458
+0.52(+1.20%)
Jul 18, 2017
43.67
43.96
43.38
43.55
523,489
-0.33(-0.76%)
Jul 17, 2017
43.90
44.10
43.69
43.88
449,890
-0.02(-0.04%)
Jul 14, 2017
43.94
44.10
43.80
43.90
665,854
+0.10(+0.24%)
Jul 13, 2017
44.06
44.13
43.41
43.80
706,902
-0.24(-0.54%)
Jul 12, 2017
44.28
44.63
43.74
44.04
861,110
-0.06(-0.13%)
Jul 11, 2017
44.50
44.75
44.07
44.09
895,124
-0.41(-0.92%)
Jul 10, 2017
44.23
44.72
44.23
44.50
727,252
+0.21(+0.47%)
Jul 07, 2017
44.28
44.52
44.11
44.29
657,543
+0.09(+0.21%)
Jul 06, 2017
44.11
44.53
43.95
44.20
649,728
-0.06(-0.13%)
Jul 05, 2017
44.57
44.73
44.22
44.25
767,929
-0.21(-0.47%)
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
.