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 (%)
Nov 30, 2017
44.97
45.35
44.88
45.14
535,557
+0.26(+0.58%)
Nov 29, 2017
44.50
45.15
44.42
44.88
475,468
+0.35(+0.78%)
Nov 28, 2017
44.51
44.82
44.22
44.53
484,616
+0.19(+0.43%)
Nov 27, 2017
43.62
44.47
43.62
44.34
557,575
+0.64(+1.48%)
Nov 24, 2017
43.98
43.98
43.57
43.70
101,731
-0.16(-0.37%)
Nov 22, 2017
43.79
43.98
43.49
43.86
529,971
+0.21(+0.49%)
Nov 21, 2017
43.81
43.93
43.52
43.65
425,343
+0.13(+0.29%)
Nov 20, 2017
44.16
44.17
43.42
43.52
643,879
-0.68(-1.55%)
Nov 17, 2017
43.96
44.41
43.81
44.21
1,130,097
+0.21(+0.48%)
Nov 16, 2017
43.90
44.16
43.46
44.00
896,811
+0.26(+0.59%)
Nov 15, 2017
42.22
43.75
42.20
43.74
1,539,855
+1.44(+3.41%)
Nov 14, 2017
42.33
42.40
41.52
42.29
1,066,977
+0.61(+1.45%)
Nov 13, 2017
40.97
41.77
40.97
41.69
717,415
+0.47(+1.14%)
Nov 10, 2017
41.58
41.62
40.94
41.22
614,042
-0.38(-0.92%)
Nov 09, 2017
41.80
41.80
41.25
41.60
713,556
-0.47(-1.11%)
Nov 08, 2017
42.24
42.47
41.77
42.07
736,398
-0.30(-0.70%)
Nov 07, 2017
42.58
42.71
42.33
42.36
484,884
-0.32(-0.76%)
Nov 06, 2017
43.44
43.49
42.60
42.69
363,339
-0.77(-1.78%)
Nov 03, 2017
43.33
43.72
43.22
43.46
386,015
+0.16(+0.38%)
Nov 02, 2017
43.10
43.42
42.93
43.30
545,011
+0.08(+0.18%)
Nov 01, 2017
43.14
43.63
43.01
43.22
533,173
+0.21(+0.49%)
Oct 31, 2017
42.99
43.29
42.85
43.01
994,052
+0.08(+0.18%)
Oct 30, 2017
42.57
43.22
42.34
42.94
875,156
-0.04(-0.09%)
Oct 27, 2017
44.26
44.26
42.31
42.98
1,108,906
-1.18(-2.66%)
Oct 26, 2017
45.38
45.38
43.87
44.15
1,364,262
-0.65(-1.45%)
Oct 25, 2017
44.52
44.81
44.20
44.80
1,267,424
+0.54(+1.23%)
Oct 24, 2017
44.90
44.95
44.19
44.26
688,681
-0.32(-0.71%)
Oct 23, 2017
45.15
45.23
44.54
44.57
578,522
-0.48(-1.06%)
Oct 20, 2017
44.66
45.06
44.51
45.05
492,272
+0.54(+1.20%)
Oct 19, 2017
44.47
44.65
44.07
44.51
485,769
+0.14(+0.32%)
Oct 18, 2017
44.08
44.57
43.96
44.37
937,961
+0.26(+0.58%)
Oct 17, 2017
44.05
44.34
43.96
44.11
455,782
-0.08(-0.17%)
Oct 16, 2017
44.69
44.69
44.00
44.19
619,067
-0.29(-0.64%)
Oct 13, 2017
44.71
44.74
44.43
44.48
453,639
+0.02(+0.04%)
Oct 12, 2017
44.51
44.61
44.21
44.46
627,961
+0.10(+0.22%)
Oct 11, 2017
44.81
44.95
44.26
44.36
338,637
-0.47(-1.04%)
Oct 10, 2017
44.74
45.05
44.74
44.83
659,558
+0.11(+0.23%)
Oct 09, 2017
44.71
44.75
44.36
44.72
486,728
+0.11(+0.24%)
Oct 06, 2017
44.31
44.73
44.14
44.62
874,041
+0.21(+0.47%)
Oct 05, 2017
44.40
44.53
44.15
44.41
549,105
+0.11(+0.24%)
Oct 04, 2017
44.21
44.50
43.97
44.30
660,580
+0.11(+0.26%)
Oct 03, 2017
44.06
44.34
43.86
44.19
868,879
+0.29(+0.65%)
Oct 02, 2017
43.58
43.93
43.48
43.90
697,188
+0.36(+0.83%)
Sep 29, 2017
43.20
43.71
43.09
43.54
688,733
+0.23(+0.53%)
Sep 28, 2017
43.57
44.07
43.17
43.31
1,294,649
-0.32(-0.74%)
Sep 27, 2017
45.19
45.19
42.52
43.64
4,839,190
-1.45(-3.22%)
Sep 26, 2017
44.95
45.21
44.87
45.09
520,293
+0.16(+0.36%)
Sep 25, 2017
45.32
45.32
44.61
44.93
988,136
-0.32(-0.70%)
Sep 22, 2017
45.71
45.71
44.99
45.24
1,143,754
-0.56(-1.23%)
Sep 21, 2017
44.87
45.94
44.87
45.80
1,438,219
+0.90(+2.00%)
Sep 20, 2017
44.85
45.11
44.83
44.91
1,112,866
-0.04(-0.08%)
Sep 19, 2017
45.11
45.28
44.67
44.94
785,626
-0.14(-0.32%)
Sep 18, 2017
44.65
45.12
44.59
45.09
676,398
+0.59(+1.33%)
Sep 15, 2017
44.88
45.15
44.32
44.50
1,817,400
-0.13(-0.30%)
Sep 14, 2017
44.99
46.35
44.33
44.63
1,816,396
-0.33(-0.74%)
Sep 13, 2017
45.06
45.66
44.86
44.96
1,752,023
-0.19(-0.42%)
Sep 12, 2017
45.73
45.95
44.99
45.15
1,968,535
-0.59(-1.29%)
Sep 11, 2017
47.15
47.21
45.38
45.75
3,216,673
-1.28(-2.72%)
Sep 08, 2017
45.88
47.24
45.62
47.03
6,861,066
+2.22(+4.95%)
Sep 07, 2017
41.06
47.58
40.65
44.81
10,588,081
+4.04(+9.91%)
Sep 06, 2017
40.79
41.01
40.03
40.77
2,584,159
-0.24(-0.58%)
Sep 05, 2017
41.36
41.63
40.87
41.01
1,437,043
-0.41(-0.99%)
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
.