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 (%)
Oct 31, 2017
44.99
45.31
44.85
45.02
949,772
+0.08(+0.18%)
Oct 30, 2017
44.55
45.23
44.31
44.94
836,172
-0.04(-0.09%)
Oct 27, 2017
46.32
46.32
44.28
44.98
1,059,510
-1.23(-2.66%)
Oct 26, 2017
47.50
47.50
45.92
46.21
1,303,491
-0.68(-1.45%)
Oct 25, 2017
46.60
46.90
46.26
46.89
1,210,967
+0.57(+1.23%)
Oct 24, 2017
46.99
47.05
46.25
46.32
658,004
-0.33(-0.71%)
Oct 23, 2017
47.25
47.34
46.62
46.65
552,752
-0.50(-1.06%)
Oct 20, 2017
46.74
47.16
46.58
47.15
470,344
+0.56(+1.20%)
Oct 19, 2017
46.54
46.73
46.12
46.59
464,131
+0.15(+0.32%)
Oct 18, 2017
46.13
46.65
46.01
46.44
896,180
+0.27(+0.58%)
Oct 17, 2017
46.10
46.41
46.01
46.17
435,480
-0.08(-0.17%)
Oct 16, 2017
46.77
46.77
46.05
46.25
591,491
-0.30(-0.64%)
Oct 13, 2017
46.79
46.83
46.50
46.55
433,432
+0.02(+0.04%)
Oct 12, 2017
46.58
46.69
46.27
46.53
599,989
+0.10(+0.22%)
Oct 11, 2017
46.90
47.05
46.32
46.43
323,553
-0.49(-1.04%)
Oct 10, 2017
46.83
47.15
46.83
46.92
630,178
+0.11(+0.23%)
Oct 09, 2017
46.79
46.84
46.43
46.81
465,047
+0.11(+0.24%)
Oct 06, 2017
46.38
46.82
46.20
46.70
835,107
+0.22(+0.47%)
Oct 05, 2017
46.47
46.61
46.21
46.48
524,645
+0.11(+0.24%)
Oct 04, 2017
46.27
46.57
46.02
46.37
631,155
+0.12(+0.26%)
Oct 03, 2017
46.11
46.41
45.91
46.25
830,175
+0.30(+0.65%)
Oct 02, 2017
45.61
45.98
45.51
45.95
666,132
+0.38(+0.83%)
Sep 29, 2017
45.21
45.75
45.10
45.57
658,054
+0.24(+0.53%)
Sep 28, 2017
45.60
46.12
45.18
45.33
1,236,979
-0.34(-0.74%)
Sep 27, 2017
47.30
47.30
44.50
45.67
4,623,627
-1.52(-3.22%)
Sep 26, 2017
47.05
47.32
46.96
47.19
497,117
+0.17(+0.36%)
Sep 25, 2017
47.43
47.43
46.69
47.02
944,120
-0.33(-0.70%)
Sep 22, 2017
47.84
47.84
47.09
47.35
1,092,806
-0.59(-1.23%)
Sep 21, 2017
46.96
48.08
46.96
47.94
1,374,154
+0.94(+2.00%)
Sep 20, 2017
46.94
47.22
46.92
47.00
1,063,294
-0.04(-0.09%)
Sep 19, 2017
47.21
47.39
46.75
47.04
750,631
-0.15(-0.32%)
Sep 18, 2017
46.73
47.22
46.67
47.19
646,268
+0.62(+1.33%)
Sep 15, 2017
46.97
47.26
46.39
46.57
1,736,444
-0.14(-0.30%)
Sep 14, 2017
47.09
48.51
46.40
46.71
1,735,485
-0.35(-0.74%)
Sep 13, 2017
47.16
47.79
46.95
47.06
1,673,979
-0.20(-0.42%)
Sep 12, 2017
47.86
48.09
47.09
47.26
1,880,847
-0.62(-1.29%)
Sep 11, 2017
49.35
49.41
47.50
47.88
3,073,386
-1.34(-2.72%)
Sep 08, 2017
48.02
49.44
47.75
49.22
6,555,438
+2.32(+4.95%)
Sep 07, 2017
42.97
49.80
42.55
46.90
10,116,432
+4.23(+9.91%)
Sep 06, 2017
42.69
42.92
41.90
42.67
2,469,047
-0.25(-0.58%)
Sep 05, 2017
43.29
43.57
42.78
42.92
1,373,030
-0.43(-0.99%)
Sep 01, 2017
42.73
43.72
42.73
43.35
2,226,111
+0.74(+1.74%)
Aug 31, 2017
42.66
43.42
42.48
42.61
1,873,057
+0.04(+0.09%)
Aug 30, 2017
41.04
42.65
40.75
42.57
1,703,996
+1.61(+3.93%)
Aug 29, 2017
40.92
41.11
40.60
40.96
993,041
-0.01(-0.02%)
Aug 28, 2017
41.52
41.56
40.87
40.97
889,098
-0.55(-1.32%)
Aug 25, 2017
41.41
41.62
41.23
41.52
486,682
+0.35(+0.85%)
Aug 24, 2017
41.78
41.80
41.13
41.17
373,656
-0.55(-1.32%)
Aug 23, 2017
41.68
41.85
41.41
41.72
489,573
-0.11(-0.26%)
Aug 22, 2017
41.78
41.94
41.52
41.83
354,253
+0.15(+0.36%)
Aug 21, 2017
41.88
41.88
41.45
41.68
495,702
-0.26(-0.62%)
Aug 18, 2017
42.00
42.07
41.65
41.94
726,184
-0.06(-0.14%)
Aug 17, 2017
42.22
42.48
41.97
42.00
622,948
-0.35(-0.83%)
Aug 16, 2017
42.05
42.44
41.95
42.35
343,929
+0.40(+0.95%)
Aug 15, 2017
41.89
42.09
41.76
41.95
442,519
-0.06(-0.14%)
Aug 14, 2017
41.99
42.15
41.89
42.01
421,498
+0.28(+0.67%)
Aug 11, 2017
41.36
42.11
41.20
41.73
592,769
+0.15(+0.36%)
Aug 10, 2017
41.81
41.97
41.54
41.58
580,087
-0.46(-1.09%)
Aug 09, 2017
42.32
42.40
41.78
42.04
686,873
-0.44(-1.04%)
Aug 08, 2017
42.53
42.85
42.40
42.48
478,557
-0.25(-0.59%)
Aug 07, 2017
42.44
42.96
42.31
42.73
698,938
+0.30(+0.71%)
Aug 04, 2017
42.41
42.49
42.15
42.43
634,975
+0.15(+0.35%)
Aug 03, 2017
42.72
43.00
41.95
42.28
659,802
-0.55(-1.28%)
Aug 02, 2017
42.52
42.84
42.12
42.83
799,847
+0.25(+0.59%)
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
.