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
42.44
42.67
42.19
42.37
1,543,718
-0.15(-0.35%)
Jul 28, 2017
43.54
43.65
42.45
42.52
840,921
-1.24(-2.83%)
Jul 27, 2017
42.66
44.64
42.50
43.76
2,195,646
-2.63(-5.67%)
Jul 26, 2017
46.22
46.49
46.11
46.39
756,953
+0.17(+0.37%)
Jul 25, 2017
46.25
46.54
45.95
46.22
1,023,191
+0.45(+0.98%)
Jul 24, 2017
46.06
46.07
45.67
45.77
696,314
-0.35(-0.76%)
Jul 21, 2017
46.14
46.31
45.79
46.12
727,928
+0.00(+0.00%)
Jul 20, 2017
46.47
46.47
45.99
46.12
614,232
-0.34(-0.73%)
Jul 19, 2017
46.16
46.59
46.06
46.46
734,676
+0.55(+1.20%)
Jul 18, 2017
46.03
46.34
45.73
45.91
496,599
-0.35(-0.76%)
Jul 17, 2017
46.28
46.49
46.06
46.26
426,780
-0.02(-0.04%)
Jul 14, 2017
46.32
46.49
46.17
46.28
631,651
+0.11(+0.24%)
Jul 13, 2017
46.45
46.52
45.76
46.17
670,590
-0.25(-0.54%)
Jul 12, 2017
46.68
47.05
46.11
46.42
816,877
-0.06(-0.13%)
Jul 11, 2017
46.91
47.17
46.46
46.48
849,143
-0.43(-0.92%)
Jul 10, 2017
46.62
47.14
46.62
46.91
689,895
+0.22(+0.47%)
Jul 07, 2017
46.68
46.93
46.50
46.69
623,767
+0.10(+0.21%)
Jul 06, 2017
46.50
46.95
46.33
46.59
616,353
-0.06(-0.13%)
Jul 05, 2017
46.98
47.16
46.61
46.65
728,482
-0.22(-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
.