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 (%)
Jul 29, 2016
47.63
47.63
46.71
47.23
1,418,335
-0.43(-0.91%)
Jul 28, 2016
48.10
48.10
46.71
47.67
1,530,450
-0.81(-1.66%)
Jul 27, 2016
48.67
48.81
48.13
48.47
910,221
-0.18(-0.36%)
Jul 26, 2016
48.33
48.70
48.24
48.65
512,945
+0.48(+1.00%)
Jul 25, 2016
48.47
48.47
47.87
48.17
511,747
-0.29(-0.59%)
Jul 22, 2016
48.02
48.57
47.90
48.45
582,313
+0.50(+1.04%)
Jul 21, 2016
48.69
48.81
47.84
47.95
651,158
-0.66(-1.35%)
Jul 20, 2016
48.77
48.97
48.58
48.61
620,053
-0.06(-0.13%)
Jul 19, 2016
49.01
49.06
48.39
48.68
703,319
-0.36(-0.74%)
Jul 18, 2016
49.09
49.17
48.67
49.04
1,316,573
-0.09(-0.19%)
Jul 15, 2016
48.71
49.34
48.71
49.13
654,847
+0.52(+1.07%)
Jul 14, 2016
49.05
49.14
48.59
48.61
979,976
-0.08(-0.17%)
Jul 13, 2016
47.23
48.79
47.23
48.69
701,698
+0.61(+1.27%)
Jul 12, 2016
48.19
48.35
47.89
48.08
736,623
+0.15(+0.31%)
Jul 11, 2016
48.12
48.22
47.72
47.94
1,063,388
-0.04(-0.08%)
Jul 08, 2016
48.18
47.67
47.53
47.97
1,192,905
+0.31(+0.64%)
Jul 07, 2016
48.34
48.62
47.33
47.67
1,124,014
-0.66(-1.36%)
Jul 06, 2016
47.28
48.49
47.27
48.32
839,282
+0.61(+1.28%)
Jul 05, 2016
47.75
47.77
47.33
47.71
609,697
-0.13(-0.27%)
Jul 01, 2016
47.44
47.84
47.84
47.84
713,960
+0.19(+0.41%)
Jun 30, 2016
46.61
47.67
46.36
47.65
1,021,508
+1.25(+2.69%)
Jun 29, 2016
46.58
46.80
46.00
46.40
850,592
+0.32(+0.70%)
Jun 28, 2016
45.57
46.21
45.51
46.08
863,735
+0.68(+1.49%)
Jun 27, 2016
45.60
45.98
45.12
45.40
981,390
-0.56(-1.21%)
Jun 24, 2016
46.13
46.81
45.90
45.96
928,074
-1.85(-3.87%)
Jun 23, 2016
47.54
47.92
47.41
47.81
376,509
+0.79(+1.67%)
Jun 22, 2016
47.10
47.36
47.01
47.02
331,698
+0.01(+0.02%)
Jun 21, 2016
47.32
47.58
47.00
47.01
442,845
-0.17(-0.35%)
Jun 20, 2016
47.12
47.54
46.98
47.18
371,873
+0.66(+1.41%)
Jun 17, 2016
46.58
46.60
45.96
46.52
633,443
-0.23(-0.49%)
Jun 16, 2016
46.11
46.84
46.04
46.75
475,129
+0.52(+1.12%)
Jun 15, 2016
46.49
46.71
46.16
46.23
377,052
-0.10(-0.22%)
Jun 14, 2016
46.03
46.44
45.92
46.33
500,009
+0.21(+0.46%)
Jun 13, 2016
46.91
47.08
46.09
46.12
386,472
-0.90(-1.91%)
Jun 10, 2016
46.88
47.21
46.77
47.02
658,191
-0.11(-0.24%)
Jun 09, 2016
47.15
47.26
46.91
47.13
405,882
-0.29(-0.61%)
Jun 08, 2016
47.21
47.46
47.08
47.42
813,131
+0.22(+0.47%)
Jun 07, 2016
46.99
47.30
46.82
47.20
591,654
+0.34(+0.73%)
Jun 06, 2016
46.60
47.01
46.57
46.85
488,000
+0.32(+0.70%)
Jun 03, 2016
46.25
46.58
46.05
46.53
341,365
+0.24(+0.52%)
Jun 02, 2016
46.08
46.32
45.96
46.29
484,987
+0.12(+0.26%)
Jun 01, 2016
46.29
46.31
45.97
46.17
723,694
-0.42(-0.89%)
May 31, 2016
46.49
46.95
46.30
46.58
729,493
+0.06(+0.12%)
May 27, 2016
45.97
46.53
46.53
46.53
686,188
+0.68(+1.49%)
May 26, 2016
46.05
46.10
45.70
45.84
291,898
-0.02(-0.04%)
May 25, 2016
45.62
46.23
45.42
45.86
744,348
+0.46(+1.02%)
May 24, 2016
44.87
45.53
44.87
45.40
459,799
+0.70(+1.57%)
May 23, 2016
44.88
45.18
44.66
44.70
432,415
-0.25(-0.56%)
May 20, 2016
44.70
45.13
44.62
44.95
617,300
+0.33(+0.75%)
May 19, 2016
44.17
44.65
43.75
44.61
704,002
+0.30(+0.67%)
May 18, 2016
44.60
44.97
44.22
44.32
532,020
-0.30(-0.66%)
May 17, 2016
45.39
45.70
44.37
44.61
549,300
-0.93(-2.05%)
May 16, 2016
45.32
45.89
45.28
45.55
594,704
+0.30(+0.65%)
May 13, 2016
46.03
46.04
45.18
45.25
1,121,801
-0.94(-2.04%)
May 12, 2016
45.95
46.32
45.93
46.20
704,895
+0.55(+1.21%)
May 11, 2016
46.13
46.13
45.28
45.64
587,649
-0.47(-1.02%)
May 10, 2016
45.87
46.22
45.70
46.11
422,728
+0.40(+0.89%)
May 09, 2016
45.41
45.81
45.35
45.71
584,504
+0.33(+0.73%)
May 06, 2016
45.39
45.57
45.16
45.38
531,082
-0.06(-0.12%)
May 05, 2016
45.66
45.66
44.46
45.43
755,305
-0.26(-0.56%)
May 04, 2016
45.61
45.94
45.41
45.69
553,681
-0.27(-0.58%)
May 03, 2016
46.23
46.44
45.67
45.96
721,214
-0.53(-1.15%)
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
.