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 (%)
May 31, 2016
46.49
46.95
46.30
46.58
729,493
+0.06(+0.12%)
May 27, 2016
45.97
46.53
46.53
46.53
686,188
+0.68(+1.49%)
May 26, 2016
46.05
46.10
45.70
45.84
291,898
-0.02(-0.04%)
May 25, 2016
45.62
46.23
45.42
45.86
744,348
+0.46(+1.02%)
May 24, 2016
44.87
45.53
44.87
45.40
459,799
+0.70(+1.57%)
May 23, 2016
44.88
45.18
44.66
44.70
432,415
-0.25(-0.56%)
May 20, 2016
44.70
45.13
44.62
44.95
617,300
+0.33(+0.75%)
May 19, 2016
44.17
44.65
43.75
44.61
704,002
+0.30(+0.67%)
May 18, 2016
44.60
44.97
44.22
44.32
532,020
-0.30(-0.66%)
May 17, 2016
45.39
45.70
44.37
44.61
549,300
-0.93(-2.05%)
May 16, 2016
45.32
45.89
45.28
45.55
594,704
+0.30(+0.65%)
May 13, 2016
46.03
46.04
45.18
45.25
1,121,801
-0.94(-2.04%)
May 12, 2016
45.95
46.32
45.93
46.20
704,895
+0.55(+1.21%)
May 11, 2016
46.13
46.13
45.28
45.64
587,649
-0.47(-1.02%)
May 10, 2016
45.87
46.22
45.70
46.11
422,728
+0.40(+0.89%)
May 09, 2016
45.41
45.81
45.35
45.71
584,504
+0.33(+0.73%)
May 06, 2016
45.39
45.57
45.16
45.38
531,082
-0.06(-0.12%)
May 05, 2016
45.66
45.66
44.46
45.43
755,305
-0.26(-0.56%)
May 04, 2016
45.61
45.94
45.41
45.69
553,681
-0.27(-0.58%)
May 03, 2016
46.23
46.44
45.67
45.96
721,214
-0.53(-1.15%)
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
.