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
42.66
43.42
42.48
42.61
1,873,057
+0.04(+0.09%)
Aug 30, 2017
41.04
42.65
40.75
42.57
1,703,996
+1.61(+3.93%)
Aug 29, 2017
40.92
41.11
40.60
40.96
993,041
-0.01(-0.02%)
Aug 28, 2017
41.52
41.56
40.87
40.97
889,098
-0.55(-1.32%)
Aug 25, 2017
41.41
41.62
41.23
41.52
486,682
+0.35(+0.85%)
Aug 24, 2017
41.78
41.80
41.13
41.17
373,656
-0.55(-1.32%)
Aug 23, 2017
41.68
41.85
41.41
41.72
489,573
-0.11(-0.26%)
Aug 22, 2017
41.78
41.94
41.52
41.83
354,253
+0.15(+0.36%)
Aug 21, 2017
41.88
41.88
41.45
41.68
495,702
-0.26(-0.62%)
Aug 18, 2017
42.00
42.07
41.65
41.94
726,184
-0.06(-0.14%)
Aug 17, 2017
42.22
42.48
41.97
42.00
622,948
-0.35(-0.83%)
Aug 16, 2017
42.05
42.44
41.95
42.35
343,929
+0.40(+0.95%)
Aug 15, 2017
41.89
42.09
41.76
41.95
442,519
-0.06(-0.14%)
Aug 14, 2017
41.99
42.15
41.89
42.01
421,498
+0.28(+0.67%)
Aug 11, 2017
41.36
42.11
41.20
41.73
592,769
+0.15(+0.36%)
Aug 10, 2017
41.81
41.97
41.54
41.58
580,087
-0.46(-1.09%)
Aug 09, 2017
42.32
42.40
41.78
42.04
686,873
-0.44(-1.04%)
Aug 08, 2017
42.53
42.85
42.40
42.48
478,557
-0.25(-0.59%)
Aug 07, 2017
42.44
42.96
42.31
42.73
698,938
+0.30(+0.71%)
Aug 04, 2017
42.41
42.49
42.15
42.43
634,975
+0.15(+0.35%)
Aug 03, 2017
42.72
43.00
41.95
42.28
659,802
-0.55(-1.28%)
Aug 02, 2017
42.52
42.84
42.12
42.83
799,847
+0.25(+0.59%)
Aug 01, 2017
42.29
42.61
42.13
42.58
825,871
+0.21(+0.50%)
Jul 31, 2017
42.44
42.67
42.19
42.37
1,543,718
-0.15(-0.35%)
Jul 28, 2017
43.54
43.65
42.45
42.52
840,921
-1.24(-2.83%)
Jul 27, 2017
42.66
44.64
42.50
43.76
2,195,646
-2.63(-5.67%)
Jul 26, 2017
46.22
46.49
46.11
46.39
756,953
+0.17(+0.37%)
Jul 25, 2017
46.25
46.54
45.95
46.22
1,023,191
+0.45(+0.98%)
Jul 24, 2017
46.06
46.07
45.67
45.77
696,314
-0.35(-0.76%)
Jul 21, 2017
46.14
46.31
45.79
46.12
727,928
+0.00(+0.00%)
Jul 20, 2017
46.47
46.47
45.99
46.12
614,232
-0.34(-0.73%)
Jul 19, 2017
46.16
46.59
46.06
46.46
734,676
+0.55(+1.20%)
Jul 18, 2017
46.03
46.34
45.73
45.91
496,599
-0.35(-0.76%)
Jul 17, 2017
46.28
46.49
46.06
46.26
426,780
-0.02(-0.04%)
Jul 14, 2017
46.32
46.49
46.17
46.28
631,651
+0.11(+0.24%)
Jul 13, 2017
46.45
46.52
45.76
46.17
670,590
-0.25(-0.54%)
Jul 12, 2017
46.68
47.05
46.11
46.42
816,877
-0.06(-0.13%)
Jul 11, 2017
46.91
47.17
46.46
46.48
849,143
-0.43(-0.92%)
Jul 10, 2017
46.62
47.14
46.62
46.91
689,895
+0.22(+0.47%)
Jul 07, 2017
46.68
46.93
46.50
46.69
623,767
+0.10(+0.21%)
Jul 06, 2017
46.50
46.95
46.33
46.59
616,353
-0.06(-0.13%)
Jul 05, 2017
46.98
47.16
46.61
46.65
728,482
-0.22(-0.47%)
Jul 03, 2017
47.28
46.30
46.87
710,757
+0.62(+1.34%)
Jun 30, 2017
46.97
46.99
46.17
46.25
1,125,565
-0.70(-1.49%)
Jun 29, 2017
47.30
47.43
46.71
46.95
735,967
-0.28(-0.59%)
Jun 28, 2017
47.16
47.56
47.15
47.23
522,833
+0.19(+0.40%)
Jun 27, 2017
47.90
47.90
47.03
47.04
903,973
+0.55(+1.18%)
Jun 26, 2017
46.84
46.84
46.46
46.49
829,318
-0.28(-0.60%)
Jun 23, 2017
46.14
47.60
45.52
46.77
2,269,024
+1.87(+4.16%)
Jun 22, 2017
45.17
45.17
44.80
44.90
580,740
-0.28(-0.62%)
Jun 21, 2017
45.49
45.52
44.94
45.18
602,920
-0.21(-0.46%)
Jun 20, 2017
45.42
45.60
45.34
45.39
469,392
-0.10(-0.22%)
Jun 19, 2017
45.84
45.84
45.41
45.49
394,484
-0.06(-0.13%)
Jun 16, 2017
45.51
45.69
45.39
45.55
919,452
-0.06(-0.13%)
Jun 15, 2017
45.46
45.79
45.40
45.61
592,368
-0.11(-0.24%)
Jun 14, 2017
45.85
45.91
45.60
45.72
632,930
-0.03(-0.07%)
Jun 13, 2017
45.48
45.75
45.20
45.75
621,241
+0.34(+0.75%)
Jun 12, 2017
45.01
45.52
44.98
45.41
960,530
+0.44(+0.98%)
Jun 09, 2017
44.18
45.08
44.05
44.97
1,019,981
+0.86(+1.95%)
Jun 08, 2017
44.19
44.38
43.85
44.11
366,494
-0.15(-0.34%)
Jun 07, 2017
44.38
44.55
44.22
44.26
489,829
-0.03(-0.07%)
Jun 06, 2017
44.34
44.46
44.13
44.29
348,202
-0.18(-0.40%)
Jun 05, 2017
44.70
44.94
44.45
44.47
316,842
-0.30(-0.67%)
Jun 02, 2017
45.16
45.37
44.76
44.77
490,662
-0.44(-0.97%)
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
.