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 29, 2016
41.76
43.77
41.61
43.77
2,786,365
+2.23(+5.37%)
Jan 28, 2016
40.02
42.34
39.91
41.54
2,157,118
+1.55(+3.89%)
Jan 27, 2016
40.00
40.53
39.81
39.99
1,146,837
-0.18(-0.46%)
Jan 26, 2016
39.53
40.24
39.44
40.17
1,039,238
+0.62(+1.57%)
Jan 25, 2016
40.42
40.42
39.24
39.55
1,060,827
-1.13(-2.79%)
Jan 22, 2016
40.10
40.73
40.04
40.68
961,877
+1.08(+2.72%)
Jan 21, 2016
40.01
40.41
39.58
39.60
835,641
-0.39(-0.98%)
Jan 20, 2016
39.91
40.42
38.82
40.00
1,288,018
-0.41(-1.02%)
Jan 19, 2016
40.71
40.71
39.96
40.41
760,299
+0.05(+0.11%)
Jan 15, 2016
39.69
40.36
40.36
40.36
1,161,138
-0.17(-0.43%)
Jan 14, 2016
40.54
40.81
40.20
40.54
786,161
+0.08(+0.20%)
Jan 13, 2016
40.99
41.42
40.27
40.46
1,030,881
-0.35(-0.85%)
Jan 12, 2016
40.72
41.02
40.52
40.80
783,959
+0.27(+0.68%)
Jan 11, 2016
40.56
41.17
40.23
40.53
1,245,883
+0.11(+0.27%)
Jan 08, 2016
41.29
41.40
40.36
40.42
1,257,224
+0.19(+0.48%)
Jan 07, 2016
39.92
40.84
39.86
40.23
1,704,419
-0.44(-1.08%)
Jan 06, 2016
40.19
40.91
39.98
40.67
828,770
+0.09(+0.23%)
Jan 05, 2016
40.40
40.67
40.25
40.57
614,151
+0.17(+0.43%)
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
.