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
44.81
44.81
44.41
44.64
583,278
-0.12(-0.27%)
May 30, 2017
44.79
44.97
44.66
44.76
262,592
-0.10(-0.22%)
May 26, 2017
44.79
44.97
44.53
44.86
281,749
+0.14(+0.31%)
May 25, 2017
44.43
44.79
44.38
44.72
464,851
+0.38(+0.86%)
May 24, 2017
44.10
44.49
43.94
44.34
648,564
+0.16(+0.36%)
May 23, 2017
44.33
44.50
43.98
44.18
758,505
+0.01(+0.02%)
May 22, 2017
43.82
44.27
43.79
44.17
622,667
+0.36(+0.82%)
May 19, 2017
43.89
43.94
43.66
43.81
607,077
+0.05(+0.11%)
May 18, 2017
43.52
43.94
43.13
43.76
893,111
+0.01(+0.02%)
May 17, 2017
44.13
43.89
43.60
43.75
499,849
-0.38(-0.86%)
May 16, 2017
44.31
44.31
43.96
44.13
434,559
-0.14(-0.32%)
May 15, 2017
44.10
44.41
43.93
44.27
510,664
+0.06(+0.14%)
May 12, 2017
44.75
44.75
44.09
44.21
500,999
-0.53(-1.18%)
May 11, 2017
44.79
44.87
44.33
44.74
474,411
-0.24(-0.53%)
May 10, 2017
44.76
45.05
44.63
44.98
689,461
+0.22(+0.49%)
May 09, 2017
45.14
45.50
44.62
44.76
706,262
-0.44(-0.97%)
May 08, 2017
45.41
45.44
45.18
45.20
668,307
-0.18(-0.40%)
May 05, 2017
45.17
45.60
45.06
45.38
862,103
+0.38(+0.84%)
May 04, 2017
44.53
45.01
44.45
45.00
779,382
+0.58(+1.31%)
May 03, 2017
44.57
44.57
44.07
44.42
753,862
-0.15(-0.34%)
May 02, 2017
44.45
44.73
44.29
44.57
981,553
+0.12(+0.27%)
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
.