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 (%)
May 31, 2017
42.51
42.51
42.13
42.35
614,862
-0.11(-0.27%)
May 30, 2017
42.49
42.66
42.37
42.46
276,811
-0.09(-0.22%)
May 26, 2017
42.49
42.66
42.24
42.56
297,005
+0.13(+0.31%)
May 25, 2017
42.15
42.49
42.10
42.42
490,022
+0.36(+0.86%)
May 24, 2017
41.83
42.20
41.68
42.06
683,683
+0.15(+0.36%)
May 23, 2017
42.05
42.21
41.72
41.91
799,578
+0.01(+0.02%)
May 22, 2017
41.57
42.00
41.54
41.90
656,384
+0.34(+0.82%)
May 19, 2017
41.64
41.68
41.42
41.56
639,950
+0.05(+0.11%)
May 18, 2017
41.28
41.68
40.91
41.51
941,472
+0.01(+0.02%)
May 17, 2017
41.86
41.64
41.36
41.50
526,915
-0.36(-0.86%)
May 16, 2017
42.03
42.03
41.70
41.86
458,090
-0.13(-0.32%)
May 15, 2017
41.83
42.13
41.67
42.00
538,316
+0.34(+0.82%)
May 12, 2017
42.16
42.16
41.54
41.65
531,736
-0.50(-1.18%)
May 11, 2017
42.20
42.28
41.77
42.15
503,517
-0.23(-0.53%)
May 10, 2017
42.17
42.45
42.05
42.38
731,760
+0.21(+0.49%)
May 09, 2017
42.53
42.87
42.04
42.17
749,592
-0.41(-0.97%)
May 08, 2017
42.78
42.81
42.57
42.59
709,309
-0.17(-0.40%)
May 05, 2017
42.56
42.96
42.46
42.76
914,994
+0.36(+0.84%)
May 04, 2017
41.96
42.41
41.88
42.40
827,198
+0.55(+1.31%)
May 03, 2017
41.99
41.99
41.52
41.85
800,112
-0.14(-0.34%)
May 02, 2017
41.88
42.14
41.73
41.99
1,041,773
+0.11(+0.27%)
May 01, 2017
42.26
42.27
41.64
41.88
1,352,302
-0.45(-1.07%)
Apr 28, 2017
42.42
42.86
42.22
42.33
1,988,857
-0.96(-2.22%)
Apr 27, 2017
43.11
43.57
42.55
43.29
3,378,074
-3.99(-8.45%)
Apr 26, 2017
46.92
47.55
46.85
47.29
1,073,104
+0.41(+0.88%)
Apr 25, 2017
46.98
47.10
46.78
46.87
869,999
+0.04(+0.08%)
Apr 24, 2017
47.04
47.05
46.58
46.84
461,985
+0.36(+0.77%)
Apr 21, 2017
46.16
46.64
46.05
46.48
481,377
+0.32(+0.69%)
Apr 20, 2017
46.21
46.36
45.96
46.16
759,241
+0.15(+0.33%)
Apr 19, 2017
45.66
46.07
45.61
46.01
606,196
+0.22(+0.47%)
Apr 18, 2017
45.53
45.92
45.53
45.79
572,069
+0.17(+0.37%)
Apr 17, 2017
45.28
45.62
45.20
45.62
401,161
+0.59(+1.32%)
Apr 13, 2017
45.45
45.63
45.02
45.03
533,254
-0.47(-1.04%)
Apr 12, 2017
45.50
45.77
45.23
45.50
478,273
-0.14(-0.31%)
Apr 11, 2017
45.24
45.64
45.23
45.64
470,903
+0.23(+0.50%)
Apr 10, 2017
45.37
45.67
45.27
45.41
348,346
+0.05(+0.10%)
Apr 07, 2017
45.38
45.75
45.12
45.37
429,448
-0.09(-0.21%)
Apr 06, 2017
45.43
45.50
45.15
45.46
524,533
+0.10(+0.23%)
Apr 05, 2017
45.97
45.97
45.25
45.36
808,678
-0.51(-1.11%)
Apr 04, 2017
45.96
46.05
45.73
45.87
591,870
-0.13(-0.29%)
Apr 03, 2017
46.11
46.32
45.72
46.00
651,900
-0.04(-0.08%)
Mar 31, 2017
46.08
46.22
45.97
46.04
633,854
-0.03(-0.06%)
Mar 30, 2017
46.12
46.21
45.87
46.06
557,479
-0.08(-0.18%)
Mar 29, 2017
46.05
46.29
45.86
46.15
621,118
+0.02(+0.04%)
Mar 28, 2017
45.84
46.36
45.62
46.13
408,660
+0.24(+0.53%)
Mar 27, 2017
45.39
45.90
45.34
45.88
419,968
-0.05(-0.10%)
Mar 24, 2017
46.42
46.42
45.72
45.93
333,924
-0.38(-0.81%)
Mar 23, 2017
46.09
46.70
46.03
46.31
402,005
+0.21(+0.45%)
Mar 22, 2017
45.88
46.17
45.61
46.10
299,265
+0.21(+0.45%)
Mar 21, 2017
46.64
46.79
45.86
45.89
432,184
-0.73(-1.56%)
Mar 20, 2017
46.39
46.70
46.33
46.62
377,507
+0.24(+0.53%)
Mar 17, 2017
46.44
46.55
46.23
46.37
825,212
+0.00(+0.00%)
Mar 16, 2017
46.70
46.77
46.20
46.37
524,075
-0.30(-0.65%)
Mar 15, 2017
46.44
46.86
46.23
46.68
473,143
+0.44(+0.96%)
Mar 14, 2017
46.30
46.60
46.20
46.23
368,670
-0.26(-0.57%)
Mar 13, 2017
46.52
46.65
46.26
46.50
660,621
+0.03(+0.06%)
Mar 10, 2017
46.28
46.50
46.25
46.47
602,892
+0.42(+0.92%)
Mar 09, 2017
45.92
46.08
45.62
46.05
668,748
+0.29(+0.64%)
Mar 08, 2017
45.55
45.90
45.49
45.75
525,160
+0.26(+0.58%)
Mar 07, 2017
45.81
46.11
45.47
45.49
526,305
-0.46(-1.00%)
Mar 06, 2017
46.46
46.53
45.84
45.95
396,502
-0.61(-1.32%)
Mar 03, 2017
46.36
46.66
46.19
46.56
406,276
+0.07(+0.14%)
Mar 02, 2017
47.04
47.10
46.44
46.50
413,423
-0.65(-1.38%)
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
.