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 31, 2017
45.80
45.97
45.27
45.62
1,029,717
-0.22(-0.49%)
Jan 30, 2017
46.06
46.24
45.63
45.85
1,028,851
-0.48(-1.03%)
Jan 27, 2017
46.38
46.51
45.79
46.33
1,412,724
-0.31(-0.66%)
Jan 26, 2017
46.88
47.38
45.06
46.63
2,746,215
-1.73(-3.58%)
Jan 25, 2017
48.04
48.68
48.04
48.37
1,140,349
+0.40(+0.84%)
Jan 24, 2017
47.63
48.28
47.36
47.96
868,011
+0.82(+1.75%)
Jan 23, 2017
46.62
47.14
46.62
47.14
772,947
+0.54(+1.17%)
Jan 20, 2017
46.62
46.67
46.48
46.60
463,680
+0.20(+0.42%)
Jan 19, 2017
46.72
46.95
46.04
46.40
536,652
-0.27(-0.58%)
Jan 18, 2017
46.55
46.91
46.35
46.67
557,035
+0.19(+0.40%)
Jan 17, 2017
46.05
46.54
46.05
46.48
785,520
-0.01(-0.02%)
Jan 13, 2017
46.49
46.49
46.49
0
+0.32(+0.69%)
Jan 12, 2017
46.19
46.23
45.95
46.18
546,094
-0.16(-0.34%)
Jan 11, 2017
46.24
46.48
46.09
46.33
427,181
+0.19(+0.41%)
Jan 10, 2017
46.26
46.41
46.00
46.15
415,828
-0.19(-0.40%)
Jan 09, 2017
46.48
46.77
46.21
46.33
487,510
-0.36(-0.76%)
Jan 06, 2017
46.57
46.93
46.48
46.69
542,945
+0.19(+0.40%)
Jan 05, 2017
46.55
47.03
46.39
46.50
691,754
-0.14(-0.30%)
Jan 04, 2017
45.60
46.82
45.60
46.64
1,249,496
+1.11(+2.43%)
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
.