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 (%)
Sep 29, 2017
43.20
43.71
43.09
43.54
688,733
+0.23(+0.53%)
Sep 28, 2017
43.57
44.07
43.17
43.31
1,294,649
-0.32(-0.74%)
Sep 27, 2017
45.19
45.19
42.52
43.64
4,839,190
-1.45(-3.22%)
Sep 26, 2017
44.95
45.21
44.87
45.09
520,293
+0.16(+0.36%)
Sep 25, 2017
45.32
45.32
44.61
44.93
988,136
-0.32(-0.70%)
Sep 22, 2017
45.71
45.71
44.99
45.24
1,143,754
-0.56(-1.23%)
Sep 21, 2017
44.87
45.94
44.87
45.80
1,438,219
+0.90(+2.00%)
Sep 20, 2017
44.85
45.11
44.83
44.91
1,112,866
-0.04(-0.08%)
Sep 19, 2017
45.11
45.28
44.67
44.94
785,626
-0.14(-0.32%)
Sep 18, 2017
44.65
45.12
44.59
45.09
676,398
+0.59(+1.33%)
Sep 15, 2017
44.88
45.15
44.32
44.50
1,817,400
-0.13(-0.30%)
Sep 14, 2017
44.99
46.35
44.33
44.63
1,816,396
-0.33(-0.74%)
Sep 13, 2017
45.06
45.66
44.86
44.96
1,752,023
-0.19(-0.42%)
Sep 12, 2017
45.73
45.95
44.99
45.15
1,968,535
-0.59(-1.29%)
Sep 11, 2017
47.15
47.21
45.38
45.75
3,216,673
-1.28(-2.72%)
Sep 08, 2017
45.88
47.24
45.62
47.03
6,861,066
+2.22(+4.95%)
Sep 07, 2017
41.06
47.58
40.65
44.81
10,588,081
+4.04(+9.91%)
Sep 06, 2017
40.79
41.01
40.03
40.77
2,584,159
-0.24(-0.58%)
Sep 05, 2017
41.36
41.63
40.87
41.01
1,437,043
-0.41(-0.99%)
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
.