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 (%)
Aug 31, 2015
38.89
38.96
38.45
38.55
526,786
-0.46(-1.19%)
Aug 28, 2015
38.68
39.09
38.57
39.01
517,092
+0.24(+0.61%)
Aug 27, 2015
39.02
39.13
38.24
38.78
887,872
+0.15(+0.38%)
Aug 26, 2015
38.05
38.71
37.63
38.63
1,243,726
+1.13(+3.00%)
Aug 25, 2015
39.39
39.39
37.46
37.50
857,444
-0.90(-2.34%)
Aug 24, 2015
38.19
39.71
37.60
38.40
1,209,027
-1.68(-4.19%)
Aug 21, 2015
40.67
40.79
40.08
40.09
687,030
-0.96(-2.35%)
Aug 20, 2015
41.42
41.53
40.91
41.05
558,573
-0.68(-1.63%)
Aug 19, 2015
41.62
41.97
41.51
41.73
671,912
-0.13(-0.30%)
Aug 18, 2015
41.56
42.02
41.56
41.86
486,320
+0.15(+0.35%)
Aug 17, 2015
41.31
41.80
41.00
41.71
451,523
+0.25(+0.61%)
Aug 14, 2015
40.83
41.57
40.72
41.46
492,704
+0.58(+1.41%)
Aug 13, 2015
40.60
41.13
40.54
40.88
485,605
+0.25(+0.62%)
Aug 12, 2015
40.55
40.75
40.06
40.63
506,111
-0.23(-0.57%)
Aug 11, 2015
40.71
41.06
40.65
40.86
514,049
-0.23(-0.57%)
Aug 10, 2015
40.86
41.23
40.65
41.10
662,572
+0.43(+1.07%)
Aug 07, 2015
40.29
40.78
40.13
40.66
556,107
+0.33(+0.81%)
Aug 06, 2015
40.67
40.98
40.04
40.34
512,105
-0.25(-0.62%)
Aug 05, 2015
40.10
40.70
39.95
40.59
567,404
+0.63(+1.58%)
Aug 04, 2015
39.90
40.41
39.89
39.96
443,583
-0.05(-0.11%)
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
.