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, 2015
40.67
40.85
40.18
40.26
816,184
-0.30(-0.73%)
Jul 30, 2015
39.84
40.79
39.75
40.55
906,632
+0.51(+1.26%)
Jul 29, 2015
39.63
40.09
39.63
40.05
786,091
+0.35(+0.89%)
Jul 28, 2015
39.52
39.77
39.24
39.70
827,387
+0.30(+0.76%)
Jul 27, 2015
39.45
39.74
39.28
39.40
794,237
-0.28(-0.71%)
Jul 24, 2015
40.82
40.88
39.62
39.68
1,095,007
-1.21(-2.96%)
Jul 23, 2015
42.02
42.02
40.74
40.89
1,931,148
-1.05(-2.50%)
Jul 22, 2015
42.03
42.29
41.87
41.94
870,731
-0.01(-0.02%)
Jul 21, 2015
42.74
42.91
41.92
41.95
528,222
-0.79(-1.86%)
Jul 20, 2015
42.23
42.82
42.23
42.74
797,581
+0.42(+0.98%)
Jul 17, 2015
42.50
42.64
42.30
42.32
678,254
-0.19(-0.45%)
Jul 16, 2015
42.59
42.83
42.35
42.51
570,284
+0.06(+0.15%)
Jul 15, 2015
42.44
42.71
42.23
42.45
524,924
+0.03(+0.06%)
Jul 14, 2015
42.43
42.57
42.21
42.42
550,701
-0.12(-0.28%)
Jul 13, 2015
42.23
42.58
42.04
42.54
632,144
+0.52(+1.25%)
Jul 10, 2015
41.91
42.20
41.86
42.02
393,941
+0.40(+0.95%)
Jul 09, 2015
42.23
42.23
41.53
41.62
1,023,265
-0.23(-0.56%)
Jul 08, 2015
41.91
42.18
41.77
41.86
1,174,242
-0.34(-0.81%)
Jul 07, 2015
41.69
42.23
41.38
42.20
981,388
+0.60(+1.43%)
Jul 06, 2015
40.82
41.68
40.76
41.60
831,235
+0.46(+1.12%)
Jul 02, 2015
41.35
41.14
41.14
41.14
352,407
-0.17(-0.42%)
Jul 01, 2015
40.98
41.46
40.95
41.31
775,006
+0.66(+1.62%)
Jun 30, 2015
41.21
41.25
40.64
40.65
653,986
-0.30(-0.73%)
Jun 29, 2015
41.23
41.62
40.93
40.95
335,476
-0.66(-1.58%)
Jun 26, 2015
41.52
41.63
41.42
41.61
984,481
+0.09(+0.22%)
Jun 25, 2015
41.83
41.94
41.45
41.52
467,953
-0.23(-0.54%)
Jun 24, 2015
42.39
42.55
41.73
41.75
348,172
-0.79(-1.87%)
Jun 23, 2015
42.56
42.82
42.34
42.54
635,410
-0.07(-0.17%)
Jun 22, 2015
42.43
42.60
42.16
42.61
826,729
+0.31(+0.73%)
Jun 19, 2015
41.88
42.51
41.65
42.31
1,078,160
+0.38(+0.90%)
Jun 18, 2015
41.68
41.99
41.68
41.93
416,030
+0.41(+0.98%)
Jun 17, 2015
41.60
41.76
41.31
41.52
401,099
-0.02(-0.04%)
Jun 16, 2015
41.20
41.74
41.12
41.54
561,671
+0.26(+0.63%)
Jun 15, 2015
41.39
41.52
41.19
41.28
487,591
-0.37(-0.89%)
Jun 12, 2015
41.48
42.04
41.35
41.65
639,855
-0.03(-0.07%)
Jun 11, 2015
41.52
41.90
41.52
41.67
432,750
+0.07(+0.17%)
Jun 10, 2015
41.39
41.72
41.39
41.60
535,538
+0.29(+0.70%)
Jun 09, 2015
41.18
41.42
41.02
41.31
417,797
+0.12(+0.28%)
Jun 08, 2015
41.05
41.36
40.97
41.20
737,701
+0.21(+0.51%)
Jun 05, 2015
40.97
41.12
40.77
40.99
534,928
-0.03(-0.07%)
Jun 04, 2015
41.29
41.46
40.95
41.02
498,956
-0.53(-1.28%)
Jun 03, 2015
41.46
41.70
41.32
41.55
464,442
+0.09(+0.22%)
Jun 02, 2015
41.43
41.48
41.15
41.46
500,610
-0.07(-0.17%)
Jun 01, 2015
41.53
41.86
41.04
41.53
480,675
+0.04(+0.09%)
May 29, 2015
42.11
42.23
41.30
41.49
760,928
-0.79(-1.86%)
May 28, 2015
42.48
42.68
42.06
42.28
446,267
-0.29(-0.68%)
May 27, 2015
42.14
42.79
42.14
42.57
955,456
+0.59(+1.40%)
May 26, 2015
42.20
42.38
41.94
41.98
556,122
-0.43(-1.02%)
May 22, 2015
42.50
42.41
42.41
42.41
341,446
-0.14(-0.34%)
May 21, 2015
42.47
42.66
42.27
42.56
644,855
+0.01(+0.02%)
May 20, 2015
42.81
42.91
42.46
42.55
718,183
-0.19(-0.44%)
May 19, 2015
42.04
43.04
41.91
42.74
1,173,542
+0.79(+1.87%)
May 18, 2015
41.59
42.11
41.58
41.95
629,677
+0.24(+0.58%)
May 15, 2015
41.90
42.04
41.67
41.71
488,632
-0.01(-0.02%)
May 14, 2015
41.52
41.79
41.28
41.72
689,800
+0.43(+1.04%)
May 13, 2015
41.34
41.84
41.23
41.29
868,760
+0.02(+0.04%)
May 12, 2015
41.50
41.50
41.16
41.27
924,155
-0.48(-1.14%)
May 11, 2015
41.15
41.76
41.10
41.75
865,382
+0.51(+1.24%)
May 08, 2015
41.38
41.76
41.19
41.23
813,031
+0.04(+0.09%)
May 07, 2015
40.67
41.28
40.53
41.20
849,928
+0.48(+1.17%)
May 06, 2015
40.68
40.92
40.33
40.72
1,111,722
+0.14(+0.35%)
May 05, 2015
40.90
41.08
40.32
40.58
1,031,824
-0.30(-0.72%)
May 04, 2015
41.15
41.22
40.81
40.88
888,913
-0.09(-0.22%)
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
.