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 (%)
Dec 29, 2017
47.79
47.79
47.79
0
+0.15(+0.31%)
Dec 28, 2017
47.67
47.70
47.23
47.64
255,756
+0.10(+0.21%)
Dec 27, 2017
47.52
47.77
47.35
47.54
262,783
+0.15(+0.32%)
Dec 26, 2017
47.38
47.99
47.35
47.39
227,473
-0.10(-0.21%)
Dec 22, 2017
47.31
47.67
46.86
47.49
411,289
+0.30(+0.64%)
Dec 21, 2017
47.34
47.37
47.03
47.19
337,462
-0.02(-0.04%)
Dec 20, 2017
47.30
47.59
47.07
47.21
641,711
-0.06(-0.13%)
Dec 19, 2017
47.01
47.59
46.95
47.27
498,562
+0.30(+0.64%)
Dec 18, 2017
47.31
47.58
46.92
46.97
579,159
-0.11(-0.23%)
Dec 15, 2017
46.56
47.43
46.47
47.08
873,049
+0.58(+1.25%)
Dec 14, 2017
47.25
47.44
46.45
46.50
510,100
-0.76(-1.61%)
Dec 13, 2017
47.06
47.41
46.87
47.26
288,180
+0.24(+0.51%)
Dec 12, 2017
47.19
47.19
46.58
47.02
417,835
+0.04(+0.09%)
Dec 11, 2017
47.25
47.30
46.75
46.98
546,901
-0.31(-0.66%)
Dec 08, 2017
47.38
47.63
46.94
47.29
451,370
+0.08(+0.17%)
Dec 07, 2017
47.76
47.97
47.20
47.21
702,831
-0.56(-1.17%)
Dec 06, 2017
48.49
48.60
47.43
47.77
839,764
-0.74(-1.53%)
Dec 05, 2017
48.00
49.60
47.72
48.51
1,611,771
+1.84(+3.94%)
Dec 04, 2017
46.87
47.13
46.62
46.67
766,841
+0.16(+0.34%)
Dec 01, 2017
46.75
46.96
45.94
46.51
486,758
-0.41(-0.87%)
Nov 30, 2017
46.74
47.14
46.65
46.92
515,244
+0.27(+0.58%)
Nov 29, 2017
46.25
46.93
46.17
46.65
457,434
+0.36(+0.78%)
Nov 28, 2017
46.26
46.59
45.96
46.29
466,235
+0.20(+0.43%)
Nov 27, 2017
45.34
46.22
45.34
46.09
536,427
+0.67(+1.48%)
Nov 24, 2017
45.71
45.71
45.29
45.42
97,873
-0.17(-0.37%)
Nov 22, 2017
45.52
45.71
45.20
45.59
509,870
+0.22(+0.48%)
Nov 21, 2017
45.54
45.66
45.24
45.37
409,210
+0.13(+0.29%)
Nov 20, 2017
45.90
45.91
45.13
45.24
619,457
-0.71(-1.55%)
Nov 17, 2017
45.69
46.16
45.54
45.95
1,087,233
+0.22(+0.48%)
Nov 16, 2017
45.63
45.90
45.17
45.73
862,795
+0.27(+0.59%)
Nov 15, 2017
43.88
45.48
43.86
45.46
1,481,449
+1.50(+3.41%)
Nov 14, 2017
44.00
44.07
43.16
43.96
1,026,507
+0.33(+0.76%)
Nov 13, 2017
42.88
43.72
42.88
43.63
685,458
+0.49(+1.14%)
Nov 10, 2017
43.52
43.56
42.85
43.14
586,690
-0.40(-0.92%)
Nov 09, 2017
43.75
43.75
43.17
43.54
681,771
-0.49(-1.11%)
Nov 08, 2017
44.21
44.45
43.72
44.03
703,595
-0.31(-0.70%)
Nov 07, 2017
44.57
44.70
44.30
44.34
463,285
-0.34(-0.76%)
Nov 06, 2017
45.47
45.52
44.59
44.68
347,154
-0.81(-1.78%)
Nov 03, 2017
45.35
45.76
45.23
45.49
368,820
+0.17(+0.38%)
Nov 02, 2017
45.11
45.44
44.93
45.32
520,734
+0.08(+0.18%)
Nov 01, 2017
45.15
45.66
45.01
45.24
509,423
+0.22(+0.49%)
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%)
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
.