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 29, 2015
46.62
46.75
45.72
45.94
687,283
-0.87(-1.86%)
May 28, 2015
47.03
47.25
46.57
46.81
403,076
-0.32(-0.68%)
May 27, 2015
46.66
47.37
46.66
47.13
862,984
+0.65(+1.40%)
May 26, 2015
46.72
46.92
46.43
46.48
502,299
-0.48(-1.02%)
May 22, 2015
47.05
46.96
46.96
46.96
308,400
-0.16(-0.34%)
May 21, 2015
47.02
47.23
46.80
47.12
582,444
+0.01(+0.02%)
May 20, 2015
47.40
47.51
47.01
47.11
648,675
-0.21(-0.44%)
May 19, 2015
46.54
47.65
46.40
47.32
1,059,963
+0.87(+1.87%)
May 18, 2015
46.05
46.62
46.04
46.45
568,735
+0.27(+0.58%)
May 15, 2015
46.39
46.54
46.14
46.18
441,341
-0.29(-0.62%)
May 14, 2015
46.25
46.55
45.98
46.47
619,285
+0.48(+1.04%)
May 13, 2015
46.05
46.60
45.92
45.99
779,951
+0.02(+0.04%)
May 12, 2015
46.23
46.23
45.85
45.97
829,683
-0.53(-1.14%)
May 11, 2015
45.84
46.52
45.78
46.50
776,918
+0.57(+1.24%)
May 08, 2015
46.09
46.51
45.88
45.93
729,919
+0.04(+0.09%)
May 07, 2015
45.30
45.98
45.14
45.89
763,044
+0.53(+1.17%)
May 06, 2015
45.31
45.58
44.92
45.36
998,076
+0.16(+0.35%)
May 05, 2015
45.56
45.76
44.91
45.20
926,345
-0.33(-0.72%)
May 04, 2015
45.83
45.91
45.46
45.53
798,044
-0.10(-0.22%)
May 01, 2015
45.25
45.99
45.25
45.63
925,854
+0.63(+1.40%)
Apr 30, 2015
44.34
45.13
44.19
45.00
1,344,526
+0.52(+1.17%)
Apr 29, 2015
44.82
44.98
44.13
44.48
807,302
-0.37(-0.82%)
Apr 28, 2015
44.80
44.90
44.47
44.85
698,226
+0.07(+0.16%)
Apr 27, 2015
45.66
45.66
44.47
44.78
1,407,352
-0.78(-1.71%)
Apr 24, 2015
44.93
45.74
44.64
45.56
1,304,811
+0.84(+1.88%)
Apr 23, 2015
47.01
47.22
43.85
44.72
2,264,966
+0.72(+1.64%)
Apr 22, 2015
43.82
44.04
43.50
44.00
1,354,877
+0.09(+0.20%)
Apr 21, 2015
44.33
44.62
43.87
43.91
731,710
-0.38(-0.86%)
Apr 20, 2015
44.30
44.84
44.25
44.29
1,007,539
+0.29(+0.66%)
Apr 17, 2015
44.14
44.16
43.79
44.00
877,395
-0.35(-0.79%)
Apr 16, 2015
44.31
44.58
43.91
44.35
899,532
-0.03(-0.07%)
Apr 15, 2015
45.54
45.69
44.36
44.38
1,608,451
-1.08(-2.38%)
Apr 14, 2015
45.73
46.00
45.32
45.46
793,478
-0.34(-0.74%)
Apr 13, 2015
46.25
46.41
45.73
45.80
837,778
-0.50(-1.08%)
Apr 10, 2015
46.46
46.66
46.13
46.30
1,130,260
+0.54(+1.18%)
Apr 09, 2015
45.07
45.80
45.07
45.76
1,353,550
+0.75(+1.67%)
Apr 08, 2015
44.94
45.16
44.65
45.01
1,412,094
+0.06(+0.13%)
Apr 07, 2015
45.18
45.54
44.91
44.95
854,036
-0.27(-0.60%)
Apr 06, 2015
44.55
45.52
44.55
45.22
1,711,043
-0.31(-0.68%)
Apr 02, 2015
45.43
45.53
45.53
45.53
1,031,900
-0.16(-0.35%)
Apr 01, 2015
45.92
46.12
45.22
45.69
1,215,866
-0.62(-1.34%)
Mar 31, 2015
46.39
46.71
45.93
46.31
1,150,495
-0.36(-0.77%)
Mar 30, 2015
46.41
46.90
46.41
46.67
409,342
+0.50(+1.08%)
Mar 27, 2015
45.89
46.21
45.79
46.17
381,163
+0.29(+0.63%)
Mar 26, 2015
46.01
46.04
45.59
45.88
504,313
-0.15(-0.33%)
Mar 25, 2015
46.76
46.90
45.97
46.03
647,172
-0.58(-1.24%)
Mar 24, 2015
46.79
47.00
46.32
46.61
741,701
-0.23(-0.49%)
Mar 23, 2015
46.24
47.21
46.24
46.84
932,666
+0.62(+1.34%)
Mar 20, 2015
46.85
46.86
46.18
46.22
2,621,032
-0.41(-0.88%)
Mar 19, 2015
46.93
47.02
46.38
46.63
790,424
-0.52(-1.10%)
Mar 18, 2015
46.84
47.38
46.29
47.15
898,253
+0.25(+0.53%)
Mar 17, 2015
46.83
46.97
46.47
46.90
783,862
-0.07(-0.15%)
Mar 16, 2015
46.70
47.04
46.64
46.97
882,716
+0.24(+0.51%)
Mar 13, 2015
46.99
47.05
46.46
46.73
946,444
-0.48(-1.02%)
Mar 12, 2015
47.19
47.25
46.76
47.21
1,052,246
+0.34(+0.73%)
Mar 11, 2015
47.10
47.28
46.60
46.87
1,164,139
-0.23(-0.49%)
Mar 10, 2015
47.40
47.45
46.81
47.10
674,369
-0.66(-1.38%)
Mar 09, 2015
47.50
47.84
47.30
47.76
713,087
+0.35(+0.74%)
Mar 06, 2015
47.66
47.73
47.06
47.41
569,810
-0.42(-0.88%)
Mar 05, 2015
48.33
48.33
47.62
47.83
761,607
-0.41(-0.85%)
Mar 04, 2015
48.32
48.54
47.89
48.24
1,129,500
-0.30(-0.62%)
Mar 03, 2015
48.61
48.64
48.10
48.54
769,502
-0.27(-0.55%)
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
.