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
50.24
50.74
50.03
50.34
675,074
+0.06(+0.12%)
May 27, 2016
49.68
50.28
50.28
50.28
635,000
+0.74(+1.49%)
May 26, 2016
49.76
49.82
49.38
49.54
270,123
-0.02(-0.04%)
May 25, 2016
49.30
49.96
49.08
49.56
688,821
+0.50(+1.02%)
May 24, 2016
48.49
49.20
48.49
49.06
425,499
+0.76(+1.57%)
May 23, 2016
48.50
48.82
48.26
48.30
400,158
-0.27(-0.56%)
May 20, 2016
48.30
48.77
48.22
48.57
571,251
+0.36(+0.75%)
May 19, 2016
47.73
48.25
47.28
48.21
651,485
+0.32(+0.67%)
May 18, 2016
48.20
48.59
47.78
47.89
492,332
-0.32(-0.66%)
May 17, 2016
49.05
49.38
47.95
48.21
508,323
-1.01(-2.05%)
May 16, 2016
48.97
49.59
48.93
49.22
550,340
+0.32(+0.65%)
May 13, 2016
49.74
49.75
48.82
48.90
1,038,116
-1.31(-2.61%)
May 12, 2016
49.94
50.35
49.92
50.21
648,544
+0.60(+1.21%)
May 11, 2016
50.14
50.14
49.21
49.61
540,671
-0.51(-1.02%)
May 10, 2016
49.86
50.24
49.67
50.12
388,934
+0.44(+0.89%)
May 09, 2016
49.36
49.80
49.29
49.68
537,777
+0.36(+0.73%)
May 06, 2016
49.33
49.53
49.08
49.32
488,626
-0.06(-0.12%)
May 05, 2016
49.63
49.63
48.32
49.38
694,924
-0.28(-0.56%)
May 04, 2016
49.57
49.93
49.36
49.66
509,418
-0.29(-0.58%)
May 03, 2016
50.25
50.48
49.64
49.95
663,558
-0.58(-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
.