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 (%)
Apr 29, 2016
45.93
46.49
45.82
46.17
1,600,993
-0.01(-0.02%)
Apr 28, 2016
46.81
47.02
45.69
46.18
2,648,427
-3.27(-6.61%)
Apr 27, 2016
48.97
49.57
48.63
49.44
1,295,158
+0.55(+1.13%)
Apr 26, 2016
48.32
48.98
48.13
48.89
1,003,425
+0.68(+1.41%)
Apr 25, 2016
48.19
48.34
47.89
48.21
556,242
-0.23(-0.47%)
Apr 22, 2016
47.58
48.64
47.27
48.44
908,897
+0.94(+1.98%)
Apr 21, 2016
48.36
48.60
47.50
47.50
632,104
-0.76(-1.58%)
Apr 20, 2016
48.20
48.53
47.96
48.27
552,323
+0.19(+0.40%)
Apr 19, 2016
48.20
48.40
47.93
48.07
359,604
+0.02(+0.04%)
Apr 18, 2016
47.64
48.06
47.43
48.05
411,767
+0.37(+0.77%)
Apr 15, 2016
47.27
47.84
47.27
47.69
435,196
+0.43(+0.92%)
Apr 14, 2016
47.74
47.79
47.24
47.25
369,391
-0.34(-0.72%)
Apr 13, 2016
47.54
47.65
46.64
47.59
528,346
+0.35(+0.74%)
Apr 12, 2016
47.38
47.61
47.12
47.24
789,471
-0.07(-0.16%)
Apr 11, 2016
47.11
47.77
46.97
47.32
1,252,412
+0.38(+0.80%)
Apr 08, 2016
46.83
47.33
46.39
46.94
855,288
+0.45(+0.97%)
Apr 07, 2016
46.71
46.75
46.26
46.49
849,953
-0.50(-1.06%)
Apr 06, 2016
46.57
47.23
46.23
46.99
1,293,624
+0.03(+0.06%)
Apr 05, 2016
47.43
47.59
46.64
46.96
970,018
-0.70(-1.47%)
Apr 04, 2016
48.07
48.27
47.56
47.66
534,656
-0.33(-0.69%)
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
.