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%)
May 02, 2016
50.12
50.55
49.88
50.53
1,002,651
+0.35(+0.70%)
Apr 29, 2016
49.92
50.53
49.80
50.18
1,473,004
-0.01(-0.02%)
Apr 28, 2016
50.88
51.11
49.66
50.19
2,436,703
-3.55(-6.61%)
Apr 27, 2016
53.22
53.88
52.86
53.74
1,191,619
+0.60(+1.13%)
Apr 26, 2016
52.52
53.24
52.31
53.14
923,208
+0.74(+1.41%)
Apr 25, 2016
52.38
52.54
52.05
52.40
511,774
-0.25(-0.47%)
Apr 22, 2016
51.71
52.87
51.38
52.65
836,237
+1.02(+1.98%)
Apr 21, 2016
52.56
52.82
51.63
51.63
581,572
-0.83(-1.58%)
Apr 20, 2016
52.39
52.75
52.13
52.46
508,169
+0.21(+0.40%)
Apr 19, 2016
52.39
52.60
52.10
52.25
330,856
+0.02(+0.04%)
Apr 18, 2016
51.78
52.24
51.55
52.23
378,849
+0.40(+0.77%)
Apr 15, 2016
51.38
52.00
51.38
51.83
400,405
+0.47(+0.92%)
Apr 14, 2016
51.89
51.94
51.35
51.36
339,861
-0.37(-0.72%)
Apr 13, 2016
51.67
51.79
50.69
51.73
486,109
+0.38(+0.74%)
Apr 12, 2016
51.50
51.75
51.21
51.35
726,358
-0.08(-0.16%)
Apr 11, 2016
51.20
51.92
51.05
51.43
1,152,290
+0.41(+0.80%)
Apr 08, 2016
50.90
51.44
50.42
51.02
786,914
+0.49(+0.97%)
Apr 07, 2016
50.77
50.81
50.28
50.53
782,005
-0.54(-1.06%)
Apr 06, 2016
50.62
51.33
50.25
51.07
1,190,207
+0.03(+0.06%)
Apr 05, 2016
51.55
51.73
50.69
51.04
892,472
-0.76(-1.47%)
Apr 04, 2016
52.25
52.46
51.69
51.80
491,914
-0.36(-0.69%)
Apr 01, 2016
51.43
52.21
51.41
52.16
861,217
+0.38(+0.73%)
Mar 31, 2016
52.11
52.23
51.28
51.78
1,040,340
-0.80(-1.52%)
Mar 30, 2016
52.50
52.84
52.10
52.58
541,418
+0.33(+0.63%)
Mar 29, 2016
52.04
52.54
51.92
52.25
685,051
+0.17(+0.33%)
Mar 28, 2016
51.89
52.35
51.89
52.08
315,540
+0.20(+0.39%)
Mar 24, 2016
51.91
51.88
51.88
51.88
601,100
-0.20(-0.38%)
Mar 23, 2016
52.53
52.79
52.05
52.08
510,792
-0.62(-1.18%)
Mar 22, 2016
52.15
52.88
52.13
52.70
457,011
+0.26(+0.50%)
Mar 21, 2016
52.21
52.57
52.20
52.44
566,516
+0.24(+0.46%)
Mar 18, 2016
52.44
53.10
51.99
52.20
1,951,828
-1.88(-3.48%)
Mar 17, 2016
52.84
54.19
52.50
54.08
794,131
+1.41(+2.68%)
Mar 16, 2016
52.01
53.00
52.01
52.67
674,402
+0.43(+0.82%)
Mar 15, 2016
51.71
52.46
51.42
52.24
949,381
+0.19(+0.37%)
Mar 14, 2016
51.84
52.41
51.58
52.05
692,807
+0.06(+0.12%)
Mar 11, 2016
51.94
52.19
51.74
51.99
514,963
+0.51(+0.99%)
Mar 10, 2016
51.41
51.61
51.02
51.48
695,525
+0.32(+0.63%)
Mar 09, 2016
50.71
51.31
50.62
51.16
929,948
+0.58(+1.15%)
Mar 08, 2016
50.17
50.82
50.03
50.58
922,528
+0.05(+0.10%)
Mar 07, 2016
50.71
50.98
49.99
50.53
733,054
-0.31(-0.61%)
Mar 04, 2016
50.36
50.98
50.19
50.84
572,140
+0.34(+0.67%)
Mar 03, 2016
49.95
50.58
49.75
50.50
462,853
+0.52(+1.04%)
Mar 02, 2016
49.89
50.56
49.57
49.98
763,995
-0.09(-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
.