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 (%)
Mar 31, 2017
46.08
46.22
45.97
46.04
633,854
-0.03(-0.06%)
Mar 30, 2017
46.12
46.21
45.87
46.06
557,479
-0.08(-0.18%)
Mar 29, 2017
46.05
46.29
45.86
46.15
621,118
+0.02(+0.04%)
Mar 28, 2017
45.84
46.36
45.62
46.13
408,660
+0.24(+0.53%)
Mar 27, 2017
45.39
45.90
45.34
45.88
419,968
-0.05(-0.10%)
Mar 24, 2017
46.42
46.42
45.72
45.93
333,924
-0.38(-0.81%)
Mar 23, 2017
46.09
46.70
46.03
46.31
402,005
+0.21(+0.45%)
Mar 22, 2017
45.88
46.17
45.61
46.10
299,265
+0.21(+0.45%)
Mar 21, 2017
46.64
46.79
45.86
45.89
432,184
-0.73(-1.56%)
Mar 20, 2017
46.39
46.70
46.33
46.62
377,507
+0.24(+0.53%)
Mar 17, 2017
46.44
46.55
46.23
46.37
825,212
+0.00(+0.00%)
Mar 16, 2017
46.70
46.77
46.20
46.37
524,075
-0.30(-0.65%)
Mar 15, 2017
46.44
46.86
46.23
46.68
473,143
+0.44(+0.96%)
Mar 14, 2017
46.30
46.60
46.20
46.23
368,670
-0.26(-0.57%)
Mar 13, 2017
46.52
46.65
46.26
46.50
660,621
+0.03(+0.06%)
Mar 10, 2017
46.28
46.50
46.25
46.47
602,892
+0.42(+0.92%)
Mar 09, 2017
45.92
46.08
45.62
46.05
668,748
+0.29(+0.64%)
Mar 08, 2017
45.55
45.90
45.49
45.75
525,160
+0.26(+0.58%)
Mar 07, 2017
45.81
46.11
45.47
45.49
526,305
-0.46(-1.00%)
Mar 06, 2017
46.46
46.53
45.84
45.95
396,502
-0.61(-1.32%)
Mar 03, 2017
46.36
46.66
46.19
46.56
406,276
+0.07(+0.14%)
Mar 02, 2017
47.04
47.10
46.44
46.50
413,423
-0.65(-1.38%)
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
.