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
42.11
42.23
41.30
41.49
760,928
-0.79(-1.86%)
May 28, 2015
42.48
42.68
42.06
42.28
446,267
-0.29(-0.68%)
May 27, 2015
42.14
42.79
42.14
42.57
955,456
+0.59(+1.40%)
May 26, 2015
42.20
42.38
41.94
41.98
556,122
-0.43(-1.02%)
May 22, 2015
42.50
42.41
42.41
42.41
341,446
-0.14(-0.34%)
May 21, 2015
42.47
42.66
42.27
42.56
644,855
+0.01(+0.02%)
May 20, 2015
42.81
42.91
42.46
42.55
718,183
-0.19(-0.44%)
May 19, 2015
42.04
43.04
41.91
42.74
1,173,542
+0.79(+1.87%)
May 18, 2015
41.59
42.11
41.58
41.95
629,677
+0.24(+0.58%)
May 15, 2015
41.90
42.04
41.67
41.71
488,632
-0.01(-0.02%)
May 14, 2015
41.52
41.79
41.28
41.72
689,800
+0.43(+1.04%)
May 13, 2015
41.34
41.84
41.23
41.29
868,760
+0.02(+0.04%)
May 12, 2015
41.50
41.50
41.16
41.27
924,155
-0.48(-1.14%)
May 11, 2015
41.15
41.76
41.10
41.75
865,382
+0.51(+1.24%)
May 08, 2015
41.38
41.76
41.19
41.23
813,031
+0.04(+0.09%)
May 07, 2015
40.67
41.28
40.53
41.20
849,928
+0.48(+1.17%)
May 06, 2015
40.68
40.92
40.33
40.72
1,111,722
+0.14(+0.35%)
May 05, 2015
40.90
41.08
40.32
40.58
1,031,824
-0.30(-0.72%)
May 04, 2015
41.15
41.22
40.81
40.88
888,913
-0.09(-0.22%)
May 01, 2015
40.62
41.29
40.62
40.97
1,031,277
+0.57(+1.40%)
Apr 30, 2015
39.81
40.52
39.67
40.40
1,497,621
+0.47(+1.17%)
Apr 29, 2015
40.24
40.38
39.62
39.93
899,226
-0.33(-0.83%)
Apr 28, 2015
40.22
40.31
39.92
40.27
777,730
+0.06(+0.16%)
Apr 27, 2015
40.99
40.99
39.92
40.20
1,567,601
-0.70(-1.71%)
Apr 24, 2015
40.34
41.07
40.08
40.90
1,453,384
+0.75(+1.88%)
Apr 23, 2015
42.20
42.39
39.37
40.15
2,522,868
+0.65(+1.64%)
Apr 22, 2015
39.34
39.54
39.05
39.50
1,509,151
+0.08(+0.20%)
Apr 21, 2015
39.80
40.06
39.39
39.42
815,026
-0.34(-0.86%)
Apr 20, 2015
39.77
40.26
39.73
39.76
1,122,263
+0.26(+0.66%)
Apr 17, 2015
39.63
39.65
39.31
39.50
977,300
-0.31(-0.79%)
Apr 16, 2015
39.78
40.02
39.42
39.82
1,001,957
-0.03(-0.07%)
Apr 15, 2015
40.88
41.02
39.83
39.84
1,791,598
-0.97(-2.38%)
Apr 14, 2015
41.06
41.30
40.69
40.81
883,828
-0.31(-0.74%)
Apr 13, 2015
41.52
41.67
41.06
41.12
933,172
-0.45(-1.08%)
Apr 10, 2015
41.71
41.89
41.41
41.57
1,258,958
+0.48(+1.18%)
Apr 09, 2015
40.46
41.12
40.46
41.08
1,507,673
+0.67(+1.67%)
Apr 08, 2015
40.35
40.54
40.09
40.41
1,572,883
+0.05(+0.13%)
Apr 07, 2015
40.56
40.88
40.32
40.35
951,281
-0.24(-0.60%)
Apr 06, 2015
40.00
40.87
40.00
40.60
1,905,872
-0.28(-0.68%)
Apr 02, 2015
40.79
40.88
40.88
40.88
1,149,398
-0.14(-0.35%)
Apr 01, 2015
41.23
41.41
40.60
41.02
1,354,311
-0.56(-1.34%)
Mar 31, 2015
41.65
41.94
41.23
41.58
1,281,497
-0.32(-0.77%)
Mar 30, 2015
41.67
42.11
41.67
41.90
455,952
+0.45(+1.08%)
Mar 27, 2015
41.20
41.49
41.11
41.45
424,564
+0.26(+0.63%)
Mar 26, 2015
41.31
41.33
40.93
41.19
561,737
-0.13(-0.33%)
Mar 25, 2015
41.98
42.11
41.27
41.32
720,862
-0.52(-1.24%)
Mar 24, 2015
42.01
42.20
41.58
41.85
826,155
-0.21(-0.49%)
Mar 23, 2015
41.51
42.38
41.51
42.05
1,038,864
+0.56(+1.34%)
Mar 20, 2015
42.06
42.07
41.46
41.50
2,919,478
-0.37(-0.88%)
Mar 19, 2015
42.13
42.22
41.64
41.86
880,426
-0.47(-1.10%)
Mar 18, 2015
42.05
42.54
41.56
42.33
1,000,533
+0.22(+0.53%)
Mar 17, 2015
42.04
42.17
41.72
42.11
873,117
-0.06(-0.15%)
Mar 16, 2015
41.93
42.23
41.87
42.17
983,227
+0.22(+0.51%)
Mar 13, 2015
42.19
42.24
41.71
41.95
1,054,211
-0.43(-1.02%)
Mar 12, 2015
42.37
42.42
41.98
42.38
1,172,060
+0.31(+0.73%)
Mar 11, 2015
42.29
42.45
41.84
42.08
1,296,694
-0.21(-0.49%)
Mar 10, 2015
42.55
42.60
42.02
42.29
751,156
-0.59(-1.38%)
Mar 09, 2015
42.64
42.95
42.46
42.88
794,283
+0.31(+0.74%)
Mar 06, 2015
42.79
42.85
42.25
42.56
634,691
-0.38(-0.88%)
Mar 05, 2015
43.39
43.39
42.75
42.94
848,328
-0.37(-0.85%)
Mar 04, 2015
43.38
43.58
42.99
43.31
1,258,111
-0.27(-0.62%)
Mar 03, 2015
43.64
43.67
43.18
43.58
857,121
-0.24(-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
.