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 (%)
Jan 30, 2015
39.61
39.91
39.20
39.53
2,750,224
-0.07(-0.18%)
Jan 29, 2015
39.80
41.28
39.04
39.61
2,017,221
-0.21(-0.54%)
Jan 28, 2015
40.29
40.32
39.67
39.82
1,226,490
-0.16(-0.40%)
Jan 27, 2015
39.70
40.20
39.63
39.98
758,182
-0.33(-0.82%)
Jan 26, 2015
40.54
40.64
40.04
40.31
939,084
+0.04(+0.11%)
Jan 23, 2015
40.82
40.84
40.23
40.27
809,121
-0.51(-1.25%)
Jan 22, 2015
40.65
40.83
40.28
40.78
886,155
+0.43(+1.06%)
Jan 21, 2015
40.18
40.41
39.95
40.35
817,416
+0.05(+0.13%)
Jan 20, 2015
40.43
40.68
39.99
40.29
910,199
+0.12(+0.29%)
Jan 16, 2015
39.82
40.23
39.78
40.18
801,531
+0.27(+0.67%)
Jan 15, 2015
39.91
40.28
39.70
39.91
1,262,294
+0.00(+0.00%)
Jan 14, 2015
39.94
40.41
39.88
39.91
1,378,909
-0.46(-1.13%)
Jan 13, 2015
41.28
41.72
40.17
40.36
1,381,273
-0.57(-1.40%)
Jan 12, 2015
40.27
41.06
40.06
40.94
1,461,183
+0.68(+1.68%)
Jan 09, 2015
40.63
40.83
40.22
40.26
1,243,807
-0.36(-0.88%)
Jan 08, 2015
40.53
41.00
40.36
40.61
1,997,303
+0.56(+1.40%)
Jan 07, 2015
39.74
40.28
39.67
40.05
998,265
+0.60(+1.52%)
Jan 06, 2015
40.06
40.36
39.44
39.45
1,355,006
-0.60(-1.49%)
Jan 05, 2015
40.11
40.53
39.87
40.05
1,195,158
-0.27(-0.66%)
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
.