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 (%)
Nov 30, 2015
43.24
43.42
42.95
43.09
393,476
-0.14(-0.32%)
Nov 27, 2015
42.98
43.34
42.72
43.23
160,008
+0.27(+0.64%)
Nov 25, 2015
43.16
42.95
42.95
42.95
412,489
-0.10(-0.23%)
Nov 24, 2015
42.79
43.17
42.51
43.05
651,453
+0.12(+0.28%)
Nov 23, 2015
42.82
43.32
42.79
42.93
405,609
+0.11(+0.26%)
Nov 20, 2015
42.73
43.18
42.66
42.82
690,846
+0.16(+0.36%)
Nov 19, 2015
42.30
42.77
42.25
42.67
684,020
+0.41(+0.97%)
Nov 18, 2015
41.41
42.32
41.30
42.26
581,207
+0.96(+2.33%)
Nov 17, 2015
41.41
41.69
41.10
41.30
920,459
-0.09(-0.22%)
Nov 16, 2015
40.80
41.42
40.80
41.39
531,740
+0.48(+1.16%)
Nov 13, 2015
40.39
41.16
40.24
40.91
740,188
+0.45(+1.12%)
Nov 12, 2015
41.28
41.37
40.46
40.46
465,777
-1.10(-2.65%)
Nov 11, 2015
41.41
41.75
41.38
41.56
416,093
+0.22(+0.53%)
Nov 10, 2015
41.38
41.63
40.89
41.34
544,762
-0.04(-0.09%)
Nov 09, 2015
41.58
41.58
41.12
41.38
668,142
-0.30(-0.72%)
Nov 06, 2015
41.65
41.77
41.28
41.68
526,970
-0.12(-0.28%)
Nov 05, 2015
41.11
41.94
40.97
41.79
582,290
+0.70(+1.70%)
Nov 04, 2015
41.43
41.46
40.89
41.09
669,705
-0.32(-0.77%)
Nov 03, 2015
41.97
42.07
41.35
41.41
677,362
-0.67(-1.60%)
Nov 02, 2015
41.65
42.19
41.50
42.08
657,104
+0.48(+1.16%)
Oct 30, 2015
41.39
41.89
41.31
41.60
715,047
+0.21(+0.50%)
Oct 29, 2015
41.06
41.58
41.06
41.39
597,380
+0.01(+0.02%)
Oct 28, 2015
41.26
41.74
40.91
41.38
818,371
+0.27(+0.66%)
Oct 27, 2015
41.06
41.16
40.69
41.11
1,000,589
-0.16(-0.40%)
Oct 26, 2015
41.69
41.87
41.02
41.28
727,545
-0.47(-1.13%)
Oct 23, 2015
41.13
42.09
41.12
41.75
1,276,177
+0.85(+2.07%)
Oct 22, 2015
39.44
41.44
39.09
40.90
2,305,252
+2.64(+6.89%)
Oct 21, 2015
38.21
38.40
37.82
38.27
1,058,766
+0.06(+0.17%)
Oct 20, 2015
37.80
38.36
37.76
38.20
571,063
+0.39(+1.03%)
Oct 19, 2015
37.75
38.02
37.65
37.81
684,523
-0.01(-0.02%)
Oct 16, 2015
37.65
37.95
37.54
37.82
676,270
+0.27(+0.73%)
Oct 15, 2015
37.55
37.79
37.04
37.55
579,905
+0.03(+0.07%)
Oct 14, 2015
37.91
38.14
37.49
37.52
498,275
-0.43(-1.13%)
Oct 13, 2015
38.10
38.48
37.93
37.95
397,689
-0.36(-0.95%)
Oct 12, 2015
38.42
38.42
38.11
38.31
433,475
-0.15(-0.40%)
Oct 09, 2015
38.10
38.60
38.10
38.47
647,055
+0.45(+1.17%)
Oct 08, 2015
37.42
38.20
37.30
38.02
447,391
+0.52(+1.38%)
Oct 07, 2015
36.78
37.52
36.60
37.50
671,448
+0.94(+2.56%)
Oct 06, 2015
37.59
37.69
36.40
36.57
1,320,215
-1.05(-2.80%)
Oct 05, 2015
37.19
37.67
37.18
37.62
477,994
+0.66(+1.79%)
Oct 02, 2015
36.11
36.96
35.88
36.96
512,110
+0.48(+1.32%)
Oct 01, 2015
36.01
36.51
35.90
36.48
602,519
+0.52(+1.44%)
Sep 30, 2015
36.01
36.16
35.46
35.96
798,126
+0.36(+1.02%)
Sep 29, 2015
35.71
35.79
35.36
35.60
676,276
-0.14(-0.38%)
Sep 28, 2015
36.17
36.23
35.69
35.73
750,726
-0.57(-1.58%)
Sep 25, 2015
36.50
36.58
36.07
36.30
607,575
+0.05(+0.13%)
Sep 24, 2015
36.60
36.60
35.99
36.26
886,506
-0.70(-1.89%)
Sep 23, 2015
37.40
37.47
36.87
36.96
1,061,195
-0.45(-1.19%)
Sep 22, 2015
37.87
38.16
37.38
37.40
859,773
-0.91(-2.37%)
Sep 21, 2015
38.53
39.02
38.26
38.31
728,605
-0.04(-0.09%)
Sep 18, 2015
38.48
38.77
38.23
38.35
987,250
-0.56(-1.45%)
Sep 17, 2015
38.99
39.50
38.84
38.91
626,076
-0.06(-0.16%)
Sep 16, 2015
38.26
39.03
38.23
38.98
533,221
+0.68(+1.78%)
Sep 15, 2015
37.87
38.59
37.62
38.30
557,969
+0.50(+1.32%)
Sep 14, 2015
37.98
38.14
37.50
37.80
343,053
-0.26(-0.69%)
Sep 11, 2015
37.94
38.24
37.69
38.06
670,024
-0.02(-0.05%)
Sep 10, 2015
38.20
38.54
38.00
38.08
640,894
-0.17(-0.45%)
Sep 09, 2015
38.80
38.80
38.20
38.25
595,739
-0.29(-0.75%)
Sep 08, 2015
38.42
38.60
37.99
38.54
534,758
+0.75(+1.97%)
Sep 04, 2015
37.60
37.80
37.80
37.80
581,121
-0.31(-0.81%)
Sep 03, 2015
38.19
38.41
38.03
38.10
542,883
-0.02(-0.05%)
Sep 02, 2015
38.26
38.33
37.42
38.12
605,935
+0.27(+0.72%)
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
.