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 (%)
Dec 31, 2015
41.53
40.87
40.87
40.87
480,508
-0.66(-1.59%)
Dec 30, 2015
41.66
41.99
41.52
41.53
479,119
-0.16(-0.37%)
Dec 29, 2015
41.67
41.85
41.52
41.68
467,317
+0.22(+0.53%)
Dec 28, 2015
41.11
41.48
40.95
41.46
338,992
+0.27(+0.64%)
Dec 24, 2015
41.24
41.20
41.20
41.20
197,496
-0.05(-0.11%)
Dec 23, 2015
40.87
41.32
40.76
41.24
655,562
+0.63(+1.55%)
Dec 22, 2015
40.56
40.78
40.24
40.61
574,936
+0.18(+0.45%)
Dec 21, 2015
40.14
40.63
40.09
40.43
562,766
+0.48(+1.19%)
Dec 18, 2015
40.51
40.55
39.92
39.95
1,926,126
-0.76(-1.86%)
Dec 17, 2015
41.87
41.87
40.70
40.71
621,743
-1.01(-2.41%)
Dec 16, 2015
41.80
41.89
40.92
41.72
1,202,587
+0.10(+0.24%)
Dec 15, 2015
41.52
41.71
41.25
41.62
972,573
+0.37(+0.91%)
Dec 14, 2015
41.28
41.53
41.03
41.24
732,300
-0.07(-0.18%)
Dec 11, 2015
40.95
41.52
40.87
41.31
548,081
-0.08(-0.20%)
Dec 10, 2015
41.53
41.74
41.26
41.40
912,849
+0.06(+0.15%)
Dec 09, 2015
41.73
42.06
41.16
41.33
675,224
-0.43(-1.03%)
Dec 08, 2015
41.84
42.13
41.45
41.76
712,022
-0.48(-1.13%)
Dec 07, 2015
42.35
42.43
41.94
42.24
657,767
-0.26(-0.60%)
Dec 04, 2015
42.09
42.61
42.05
42.49
516,551
+0.42(+1.00%)
Dec 03, 2015
42.62
42.68
41.84
42.07
481,737
-0.37(-0.88%)
Dec 02, 2015
43.37
43.49
42.38
42.45
617,498
-0.99(-2.27%)
Dec 01, 2015
43.10
43.52
42.94
43.44
878,525
+0.35(+0.81%)
Nov 30, 2015
43.24
43.42
42.95
43.09
393,476
-0.14(-0.32%)
Nov 27, 2015
42.98
43.34
42.72
43.23
160,008
+0.27(+0.64%)
Nov 25, 2015
43.16
42.95
42.95
42.95
412,489
-0.10(-0.23%)
Nov 24, 2015
42.79
43.17
42.51
43.05
651,453
+0.12(+0.28%)
Nov 23, 2015
42.82
43.32
42.79
42.93
405,609
+0.11(+0.26%)
Nov 20, 2015
42.73
43.18
42.66
42.82
690,846
+0.16(+0.36%)
Nov 19, 2015
42.30
42.77
42.25
42.67
684,020
+0.41(+0.97%)
Nov 18, 2015
41.41
42.32
41.30
42.26
581,207
+0.96(+2.33%)
Nov 17, 2015
41.41
41.69
41.10
41.30
920,459
-0.09(-0.22%)
Nov 16, 2015
40.80
41.42
40.80
41.39
531,740
+0.48(+1.16%)
Nov 13, 2015
40.39
41.16
40.24
40.91
740,188
+0.45(+1.12%)
Nov 12, 2015
41.28
41.37
40.46
40.46
465,777
-1.10(-2.65%)
Nov 11, 2015
41.41
41.75
41.38
41.56
416,093
+0.22(+0.53%)
Nov 10, 2015
41.38
41.63
40.89
41.34
544,762
-0.04(-0.09%)
Nov 09, 2015
41.58
41.58
41.12
41.38
668,142
-0.30(-0.72%)
Nov 06, 2015
41.65
41.77
41.28
41.68
526,970
-0.12(-0.28%)
Nov 05, 2015
41.11
41.94
40.97
41.79
582,290
+0.70(+1.70%)
Nov 04, 2015
41.43
41.46
40.89
41.09
669,705
-0.32(-0.77%)
Nov 03, 2015
41.97
42.07
41.35
41.41
677,362
-0.67(-1.60%)
Nov 02, 2015
41.65
42.19
41.50
42.08
657,104
+0.48(+1.16%)
Oct 30, 2015
41.39
41.89
41.31
41.60
715,047
+0.21(+0.50%)
Oct 29, 2015
41.06
41.58
41.06
41.39
597,380
+0.01(+0.02%)
Oct 28, 2015
41.26
41.74
40.91
41.38
818,371
+0.27(+0.66%)
Oct 27, 2015
41.06
41.16
40.69
41.11
1,000,589
-0.16(-0.40%)
Oct 26, 2015
41.69
41.87
41.02
41.28
727,545
-0.47(-1.13%)
Oct 23, 2015
41.13
42.09
41.12
41.75
1,276,177
+0.85(+2.07%)
Oct 22, 2015
39.44
41.44
39.09
40.90
2,305,252
+2.64(+6.89%)
Oct 21, 2015
38.21
38.40
37.82
38.27
1,058,766
+0.06(+0.17%)
Oct 20, 2015
37.80
38.36
37.76
38.20
571,063
+0.39(+1.03%)
Oct 19, 2015
37.75
38.02
37.65
37.81
684,523
-0.01(-0.02%)
Oct 16, 2015
37.65
37.95
37.54
37.82
676,270
+0.27(+0.73%)
Oct 15, 2015
37.55
37.79
37.04
37.55
579,905
+0.03(+0.07%)
Oct 14, 2015
37.91
38.14
37.49
37.52
498,275
-0.43(-1.13%)
Oct 13, 2015
38.10
38.48
37.93
37.95
397,689
-0.36(-0.95%)
Oct 12, 2015
38.42
38.42
38.11
38.31
433,475
-0.15(-0.40%)
Oct 09, 2015
38.10
38.60
38.10
38.47
647,055
+0.45(+1.17%)
Oct 08, 2015
37.42
38.20
37.30
38.02
447,391
+0.52(+1.38%)
Oct 07, 2015
36.78
37.52
36.60
37.50
671,448
+0.94(+2.56%)
Oct 06, 2015
37.59
37.69
36.40
36.57
1,320,215
-1.05(-2.80%)
Oct 05, 2015
37.19
37.67
37.18
37.62
477,994
+0.66(+1.79%)
Oct 02, 2015
36.11
36.96
35.88
36.96
512,110
+0.48(+1.32%)
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
.