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%)
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
.