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 (%)
Apr 29, 2016
49.92
50.53
49.80
50.18
1,473,004
-0.01(-0.02%)
Apr 28, 2016
50.88
51.11
49.66
50.19
2,436,703
-3.55(-6.61%)
Apr 27, 2016
53.22
53.88
52.86
53.74
1,191,619
+0.60(+1.13%)
Apr 26, 2016
52.52
53.24
52.31
53.14
923,208
+0.74(+1.41%)
Apr 25, 2016
52.38
52.54
52.05
52.40
511,774
-0.25(-0.47%)
Apr 22, 2016
51.71
52.87
51.38
52.65
836,237
+1.02(+1.98%)
Apr 21, 2016
52.56
52.82
51.63
51.63
581,572
-0.83(-1.58%)
Apr 20, 2016
52.39
52.75
52.13
52.46
508,169
+0.21(+0.40%)
Apr 19, 2016
52.39
52.60
52.10
52.25
330,856
+0.02(+0.04%)
Apr 18, 2016
51.78
52.24
51.55
52.23
378,849
+0.40(+0.77%)
Apr 15, 2016
51.38
52.00
51.38
51.83
400,405
+0.47(+0.92%)
Apr 14, 2016
51.89
51.94
51.35
51.36
339,861
-0.37(-0.72%)
Apr 13, 2016
51.67
51.79
50.69
51.73
486,109
+0.38(+0.74%)
Apr 12, 2016
51.50
51.75
51.21
51.35
726,358
-0.08(-0.16%)
Apr 11, 2016
51.20
51.92
51.05
51.43
1,152,290
+0.41(+0.80%)
Apr 08, 2016
50.90
51.44
50.42
51.02
786,914
+0.49(+0.97%)
Apr 07, 2016
50.77
50.81
50.28
50.53
782,005
-0.54(-1.06%)
Apr 06, 2016
50.62
51.33
50.25
51.07
1,190,207
+0.03(+0.06%)
Apr 05, 2016
51.55
51.73
50.69
51.04
892,472
-0.76(-1.47%)
Apr 04, 2016
52.25
52.46
51.69
51.80
491,914
-0.36(-0.69%)
Apr 01, 2016
51.43
52.21
51.41
52.16
861,217
+0.38(+0.73%)
Mar 31, 2016
52.11
52.23
51.28
51.78
1,040,340
-0.80(-1.52%)
Mar 30, 2016
52.50
52.84
52.10
52.58
541,418
+0.33(+0.63%)
Mar 29, 2016
52.04
52.54
51.92
52.25
685,051
+0.17(+0.33%)
Mar 28, 2016
51.89
52.35
51.89
52.08
315,540
+0.20(+0.39%)
Mar 24, 2016
51.91
51.88
51.88
51.88
601,100
-0.20(-0.38%)
Mar 23, 2016
52.53
52.79
52.05
52.08
510,792
-0.62(-1.18%)
Mar 22, 2016
52.15
52.88
52.13
52.70
457,011
+0.26(+0.50%)
Mar 21, 2016
52.21
52.57
52.20
52.44
566,516
+0.24(+0.46%)
Mar 18, 2016
52.44
53.10
51.99
52.20
1,951,828
-1.88(-3.48%)
Mar 17, 2016
52.84
54.19
52.50
54.08
794,131
+1.41(+2.68%)
Mar 16, 2016
52.01
53.00
52.01
52.67
674,402
+0.43(+0.82%)
Mar 15, 2016
51.71
52.46
51.42
52.24
949,381
+0.19(+0.37%)
Mar 14, 2016
51.84
52.41
51.58
52.05
692,807
+0.06(+0.12%)
Mar 11, 2016
51.94
52.19
51.74
51.99
514,963
+0.51(+0.99%)
Mar 10, 2016
51.41
51.61
51.02
51.48
695,525
+0.32(+0.63%)
Mar 09, 2016
50.71
51.31
50.62
51.16
929,948
+0.58(+1.15%)
Mar 08, 2016
50.17
50.82
50.03
50.58
922,528
+0.05(+0.10%)
Mar 07, 2016
50.71
50.98
49.99
50.53
733,054
-0.31(-0.61%)
Mar 04, 2016
50.36
50.98
50.19
50.84
572,140
+0.34(+0.67%)
Mar 03, 2016
49.95
50.58
49.75
50.50
462,853
+0.52(+1.04%)
Mar 02, 2016
49.89
50.56
49.57
49.98
763,995
-0.09(-0.18%)
Mar 01, 2016
49.45
50.36
49.02
50.07
934,462
+1.00(+2.04%)
Feb 29, 2016
48.84
49.50
48.59
49.07
743,335
+0.29(+0.59%)
Feb 26, 2016
49.00
49.38
48.70
48.78
483,260
+0.01(+0.02%)
Feb 25, 2016
48.57
48.95
48.34
48.77
381,217
+0.36(+0.74%)
Feb 24, 2016
47.19
48.68
47.06
48.41
592,024
+0.87(+1.83%)
Feb 23, 2016
47.33
47.63
47.02
47.54
604,823
+0.13(+0.27%)
Feb 22, 2016
48.05
48.36
47.27
47.41
807,962
-0.25(-0.52%)
Feb 19, 2016
47.72
48.08
46.66
47.66
618,236
+0.02(+0.04%)
Feb 18, 2016
47.75
47.94
47.27
47.64
717,902
-0.15(-0.31%)
Feb 17, 2016
48.08
48.15
47.31
47.79
1,101,734
-0.13(-0.27%)
Feb 16, 2016
48.28
48.36
47.39
47.92
697,008
+0.09(+0.19%)
Feb 12, 2016
47.55
47.83
47.83
47.83
803,700
+0.26(+0.55%)
Feb 11, 2016
47.70
48.26
47.40
47.57
697,343
-0.95(-1.96%)
Feb 10, 2016
48.73
49.26
48.37
48.52
848,658
-0.01(-0.02%)
Feb 09, 2016
46.62
48.94
46.46
48.53
1,378,833
+1.46(+3.10%)
Feb 08, 2016
47.62
47.87
46.55
47.07
1,202,624
-0.99(-2.06%)
Feb 05, 2016
47.56
48.68
47.03
48.06
1,344,897
+0.53(+1.12%)
Feb 04, 2016
47.73
47.96
47.03
47.53
986,071
-0.31(-0.65%)
Feb 03, 2016
47.88
48.30
47.18
47.84
915,703
+0.22(+0.46%)
Feb 02, 2016
46.80
47.67
46.31
47.62
823,164
+0.40(+0.85%)
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
.