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 (%)
Jun 30, 2015
41.21
41.25
40.64
40.65
653,986
-0.30(-0.73%)
Jun 29, 2015
41.23
41.62
40.93
40.95
335,476
-0.66(-1.58%)
Jun 26, 2015
41.52
41.63
41.42
41.61
984,481
+0.09(+0.22%)
Jun 25, 2015
41.83
41.94
41.45
41.52
467,953
-0.23(-0.54%)
Jun 24, 2015
42.39
42.55
41.73
41.75
348,172
-0.79(-1.87%)
Jun 23, 2015
42.56
42.82
42.34
42.54
635,410
-0.07(-0.17%)
Jun 22, 2015
42.43
42.60
42.16
42.61
826,729
+0.31(+0.73%)
Jun 19, 2015
41.88
42.51
41.65
42.31
1,078,160
+0.38(+0.90%)
Jun 18, 2015
41.68
41.99
41.68
41.93
416,030
+0.41(+0.98%)
Jun 17, 2015
41.60
41.76
41.31
41.52
401,099
-0.02(-0.04%)
Jun 16, 2015
41.20
41.74
41.12
41.54
561,671
+0.26(+0.63%)
Jun 15, 2015
41.39
41.52
41.19
41.28
487,591
-0.37(-0.89%)
Jun 12, 2015
41.48
42.04
41.35
41.65
639,855
-0.03(-0.07%)
Jun 11, 2015
41.52
41.90
41.52
41.67
432,750
+0.07(+0.17%)
Jun 10, 2015
41.39
41.72
41.39
41.60
535,538
+0.29(+0.70%)
Jun 09, 2015
41.18
41.42
41.02
41.31
417,797
+0.12(+0.28%)
Jun 08, 2015
41.05
41.36
40.97
41.20
737,701
+0.21(+0.51%)
Jun 05, 2015
40.97
41.12
40.77
40.99
534,928
-0.03(-0.07%)
Jun 04, 2015
41.29
41.46
40.95
41.02
498,956
-0.53(-1.28%)
Jun 03, 2015
41.46
41.70
41.32
41.55
464,442
+0.09(+0.22%)
Jun 02, 2015
41.43
41.48
41.15
41.46
500,610
-0.07(-0.17%)
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
.