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 (%)
Aug 31, 2017
40.76
41.49
40.59
40.71
1,960,382
+0.04(+0.09%)
Aug 30, 2017
39.21
40.75
38.93
40.67
1,783,439
+1.54(+3.93%)
Aug 29, 2017
39.10
39.28
38.79
39.14
1,039,338
-0.01(-0.02%)
Aug 28, 2017
39.67
39.71
39.05
39.15
930,549
-0.53(-1.32%)
Aug 25, 2017
39.57
39.77
39.39
39.67
509,372
+0.33(+0.85%)
Aug 24, 2017
39.92
39.94
39.30
39.34
391,076
-0.53(-1.32%)
Aug 23, 2017
39.82
39.99
39.57
39.86
512,397
-0.11(-0.26%)
Aug 22, 2017
39.92
40.07
39.67
39.97
370,769
+0.14(+0.36%)
Aug 21, 2017
40.01
40.01
39.60
39.82
518,812
-0.25(-0.62%)
Aug 18, 2017
40.13
40.20
39.79
40.07
760,040
-0.06(-0.14%)
Aug 17, 2017
40.34
40.59
40.10
40.13
651,991
-0.33(-0.83%)
Aug 16, 2017
40.18
40.55
40.08
40.46
359,963
+0.38(+0.95%)
Aug 15, 2017
40.02
40.21
39.90
40.08
463,150
+0.23(+0.58%)
Aug 14, 2017
39.83
39.98
39.74
39.85
444,322
+0.27(+0.67%)
Aug 11, 2017
39.24
39.95
39.08
39.59
624,867
+0.14(+0.36%)
Aug 10, 2017
39.66
39.81
39.41
39.44
611,498
-0.44(-1.09%)
Aug 09, 2017
40.15
40.22
39.64
39.88
724,067
-0.42(-1.04%)
Aug 08, 2017
40.35
40.65
40.22
40.30
504,470
-0.24(-0.58%)
Aug 07, 2017
40.26
40.75
40.14
40.53
736,785
+0.28(+0.71%)
Aug 04, 2017
40.23
40.31
39.98
40.25
669,358
+0.14(+0.35%)
Aug 03, 2017
40.53
40.79
39.80
40.11
695,530
-0.52(-1.28%)
Aug 02, 2017
40.34
40.64
39.96
40.63
843,158
+0.24(+0.59%)
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
.