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 (%)
Jun 30, 2016
46.61
47.67
46.36
47.65
1,021,508
+1.25(+2.69%)
Jun 29, 2016
46.58
46.80
46.00
46.40
850,592
+0.32(+0.70%)
Jun 28, 2016
45.57
46.21
45.51
46.08
863,735
+0.68(+1.49%)
Jun 27, 2016
45.60
45.98
45.12
45.40
981,390
-0.56(-1.21%)
Jun 24, 2016
46.13
46.81
45.90
45.96
928,074
-1.85(-3.87%)
Jun 23, 2016
47.54
47.92
47.41
47.81
376,509
+0.79(+1.67%)
Jun 22, 2016
47.10
47.36
47.01
47.02
331,698
+0.01(+0.02%)
Jun 21, 2016
47.32
47.58
47.00
47.01
442,845
-0.17(-0.35%)
Jun 20, 2016
47.12
47.54
46.98
47.18
371,873
+0.66(+1.41%)
Jun 17, 2016
46.58
46.60
45.96
46.52
633,443
-0.23(-0.49%)
Jun 16, 2016
46.11
46.84
46.04
46.75
475,129
+0.52(+1.12%)
Jun 15, 2016
46.49
46.71
46.16
46.23
377,052
-0.10(-0.22%)
Jun 14, 2016
46.03
46.44
45.92
46.33
500,009
+0.21(+0.46%)
Jun 13, 2016
46.91
47.08
46.09
46.12
386,472
-0.90(-1.91%)
Jun 10, 2016
46.88
47.21
46.77
47.02
658,191
-0.11(-0.24%)
Jun 09, 2016
47.15
47.26
46.91
47.13
405,882
-0.29(-0.61%)
Jun 08, 2016
47.21
47.46
47.08
47.42
813,131
+0.22(+0.47%)
Jun 07, 2016
46.99
47.30
46.82
47.20
591,654
+0.34(+0.73%)
Jun 06, 2016
46.60
47.01
46.57
46.85
488,000
+0.32(+0.70%)
Jun 03, 2016
46.25
46.58
46.05
46.53
341,365
+0.24(+0.52%)
Jun 02, 2016
46.08
46.32
45.96
46.29
484,987
+0.12(+0.26%)
Jun 01, 2016
46.29
46.31
45.97
46.17
723,694
-0.42(-0.89%)
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%)
May 02, 2016
46.11
46.51
45.89
46.49
1,089,771
+0.32(+0.70%)
Apr 29, 2016
45.93
46.49
45.82
46.17
1,600,993
-0.01(-0.02%)
Apr 28, 2016
46.81
47.02
45.69
46.18
2,648,427
-3.27(-6.61%)
Apr 27, 2016
48.97
49.57
48.63
49.44
1,295,158
+0.55(+1.13%)
Apr 26, 2016
48.32
48.98
48.13
48.89
1,003,425
+0.68(+1.41%)
Apr 25, 2016
48.19
48.34
47.89
48.21
556,242
-0.23(-0.47%)
Apr 22, 2016
47.58
48.64
47.27
48.44
908,897
+0.94(+1.98%)
Apr 21, 2016
48.36
48.60
47.50
47.50
632,104
-0.76(-1.58%)
Apr 20, 2016
48.20
48.53
47.96
48.27
552,323
+0.19(+0.40%)
Apr 19, 2016
48.20
48.40
47.93
48.07
359,604
+0.02(+0.04%)
Apr 18, 2016
47.64
48.06
47.43
48.05
411,767
+0.37(+0.77%)
Apr 15, 2016
47.27
47.84
47.27
47.69
435,196
+0.43(+0.92%)
Apr 14, 2016
47.74
47.79
47.24
47.25
369,391
-0.34(-0.72%)
Apr 13, 2016
47.54
47.65
46.64
47.59
528,346
+0.35(+0.74%)
Apr 12, 2016
47.38
47.61
47.12
47.24
789,471
-0.07(-0.16%)
Apr 11, 2016
47.11
47.77
46.97
47.32
1,252,412
+0.38(+0.80%)
Apr 08, 2016
46.83
47.33
46.39
46.94
855,288
+0.45(+0.97%)
Apr 07, 2016
46.71
46.75
46.26
46.49
849,953
-0.50(-1.06%)
Apr 06, 2016
46.57
47.23
46.23
46.99
1,293,624
+0.03(+0.06%)
Apr 05, 2016
47.43
47.59
46.64
46.96
970,018
-0.70(-1.47%)
Apr 04, 2016
48.07
48.27
47.56
47.66
534,656
-0.33(-0.69%)
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
.