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, 2016
47.94
48.05
47.18
47.64
1,130,735
-0.74(-1.52%)
Mar 30, 2016
48.30
48.62
47.93
48.38
588,461
+0.30(+0.63%)
Mar 29, 2016
47.88
48.34
47.77
48.07
744,575
+0.16(+0.33%)
Mar 28, 2016
47.74
48.16
47.74
47.92
342,957
+0.18(+0.39%)
Mar 24, 2016
47.76
47.73
47.73
47.73
653,329
-0.18(-0.38%)
Mar 23, 2016
48.33
48.57
47.89
47.92
555,174
-0.57(-1.18%)
Mar 22, 2016
47.98
48.65
47.97
48.49
496,720
+0.24(+0.50%)
Mar 21, 2016
48.04
48.37
48.03
48.25
615,740
+0.22(+0.46%)
Mar 18, 2016
48.25
48.85
47.83
48.03
2,121,422
-1.73(-3.48%)
Mar 17, 2016
48.62
49.86
48.30
49.76
863,132
+1.30(+2.68%)
Mar 16, 2016
47.85
48.76
47.85
48.46
733,000
+0.40(+0.82%)
Mar 15, 2016
47.58
48.27
47.31
48.06
1,031,872
+0.17(+0.37%)
Mar 14, 2016
47.70
48.22
47.46
47.89
753,004
+0.06(+0.12%)
Mar 11, 2016
47.79
48.02
47.60
47.83
559,708
+0.47(+0.99%)
Mar 10, 2016
47.30
47.48
46.94
47.36
755,959
+0.29(+0.63%)
Mar 09, 2016
46.66
47.21
46.57
47.07
1,010,751
+0.53(+1.15%)
Mar 08, 2016
46.16
46.76
46.03
46.54
1,002,686
+0.05(+0.10%)
Mar 07, 2016
46.66
46.90
45.99
46.49
796,749
-0.29(-0.61%)
Mar 04, 2016
46.33
46.90
46.18
46.78
621,853
+0.31(+0.67%)
Mar 03, 2016
45.96
46.54
45.77
46.46
503,070
+0.48(+1.04%)
Mar 02, 2016
45.90
46.52
45.61
45.98
830,378
-0.08(-0.18%)
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
.