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 (%)
Feb 28, 2017
49.55
49.72
49.41
49.57
754,503
-0.10(-0.20%)
Feb 27, 2017
49.34
49.76
49.27
49.67
680,668
+0.32(+0.65%)
Feb 24, 2017
49.50
49.66
49.29
49.35
625,808
-0.38(-0.76%)
Feb 23, 2017
49.29
49.93
49.29
49.73
775,275
+0.64(+1.30%)
Feb 22, 2017
49.03
49.20
48.61
49.09
559,571
-0.09(-0.18%)
Feb 21, 2017
48.61
49.30
48.61
49.18
736,591
+0.56(+1.15%)
Feb 17, 2017
48.62
48.62
48.62
0
-0.30(-0.61%)
Feb 16, 2017
48.92
49.25
48.66
48.92
644,568
-0.17(-0.35%)
Feb 15, 2017
48.78
49.34
48.68
49.09
642,803
+0.33(+0.68%)
Feb 14, 2017
48.56
48.86
48.50
48.76
428,492
+0.02(+0.04%)
Feb 13, 2017
48.83
48.99
48.45
48.74
597,089
+0.16(+0.33%)
Feb 10, 2017
48.86
48.88
48.21
48.58
1,234,603
-0.01(-0.02%)
Feb 09, 2017
48.61
48.61
48.23
48.59
1,169,632
-0.10(-0.21%)
Feb 08, 2017
48.62
49.13
48.54
48.69
630,453
-0.06(-0.12%)
Feb 07, 2017
48.52
48.87
48.45
48.75
772,642
+0.22(+0.45%)
Feb 06, 2017
48.44
49.07
48.38
48.53
1,048,678
-0.31(-0.63%)
Feb 03, 2017
48.89
49.00
48.57
48.84
859,627
+0.05(+0.10%)
Feb 02, 2017
48.66
48.92
48.54
48.79
1,053,249
+0.09(+0.18%)
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
.