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 (%)
Jan 29, 2016
41.76
43.77
41.61
43.77
2,786,365
+2.23(+5.37%)
Jan 28, 2016
40.02
42.34
39.91
41.54
2,157,118
+1.55(+3.89%)
Jan 27, 2016
40.00
40.53
39.81
39.99
1,146,837
-0.18(-0.46%)
Jan 26, 2016
39.53
40.24
39.44
40.17
1,039,238
+0.62(+1.57%)
Jan 25, 2016
40.42
40.42
39.24
39.55
1,060,827
-1.13(-2.79%)
Jan 22, 2016
40.10
40.73
40.04
40.68
961,877
+1.08(+2.72%)
Jan 21, 2016
40.01
40.41
39.58
39.60
835,641
-0.39(-0.98%)
Jan 20, 2016
39.91
40.42
38.82
40.00
1,288,018
-0.41(-1.02%)
Jan 19, 2016
40.71
40.71
39.96
40.41
760,299
+0.05(+0.11%)
Jan 15, 2016
39.69
40.36
40.36
40.36
1,161,138
-0.17(-0.43%)
Jan 14, 2016
40.54
40.81
40.20
40.54
786,161
+0.08(+0.20%)
Jan 13, 2016
40.99
41.42
40.27
40.46
1,030,881
-0.35(-0.85%)
Jan 12, 2016
40.72
41.02
40.52
40.80
783,959
+0.27(+0.68%)
Jan 11, 2016
40.56
41.17
40.23
40.53
1,245,883
+0.11(+0.27%)
Jan 08, 2016
41.29
41.40
40.36
40.42
1,257,224
+0.19(+0.48%)
Jan 07, 2016
39.92
40.84
39.86
40.23
1,704,419
-0.44(-1.08%)
Jan 06, 2016
40.19
40.91
39.98
40.67
828,770
+0.09(+0.23%)
Jan 05, 2016
40.40
40.67
40.25
40.57
614,151
+0.17(+0.43%)
Jan 04, 2016
40.18
40.40
39.62
40.40
890,747
-0.47(-1.14%)
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%)
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
.