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 31, 2017
48.91
49.09
48.34
48.72
964,265
-0.24(-0.49%)
Jan 30, 2017
49.19
49.38
48.73
48.96
963,454
-0.51(-1.03%)
Jan 27, 2017
49.53
49.67
48.90
49.47
1,322,927
-0.33(-0.66%)
Jan 26, 2017
50.06
50.60
48.12
49.80
2,571,656
-1.85(-3.58%)
Jan 25, 2017
51.30
51.98
51.30
51.65
1,067,865
+0.43(+0.84%)
Jan 24, 2017
50.86
51.55
50.57
51.22
812,838
+0.88(+1.75%)
Jan 23, 2017
49.78
50.34
49.78
50.34
723,816
+0.58(+1.17%)
Jan 20, 2017
49.78
49.84
49.63
49.76
434,207
+0.21(+0.42%)
Jan 19, 2017
49.89
50.14
49.16
49.55
502,541
-0.29(-0.58%)
Jan 18, 2017
49.71
50.09
49.50
49.84
521,628
+0.20(+0.40%)
Jan 17, 2017
49.18
49.70
49.18
49.64
735,590
-0.01(-0.02%)
Jan 13, 2017
49.65
49.65
49.65
0
+0.34(+0.69%)
Jan 12, 2017
49.33
49.37
49.07
49.31
511,383
-0.17(-0.34%)
Jan 11, 2017
49.38
49.64
49.22
49.48
400,028
+0.20(+0.41%)
Jan 10, 2017
49.40
49.56
49.12
49.28
389,397
-0.20(-0.40%)
Jan 09, 2017
49.63
49.95
49.35
49.48
456,523
-0.38(-0.76%)
Jan 06, 2017
49.73
50.12
49.64
49.86
508,434
+0.20(+0.40%)
Jan 05, 2017
49.71
50.22
49.54
49.66
647,784
-0.15(-0.30%)
Jan 04, 2017
48.70
50.00
48.70
49.81
1,170,074
+1.18(+2.43%)
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
.