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 (%)
Jan 31, 2017
45.80
45.97
45.27
45.62
1,029,717
-0.22(-0.49%)
Jan 30, 2017
46.06
46.24
45.63
45.85
1,028,851
-0.48(-1.03%)
Jan 27, 2017
46.38
46.51
45.79
46.33
1,412,724
-0.31(-0.66%)
Jan 26, 2017
46.88
47.38
45.06
46.63
2,746,215
-1.73(-3.58%)
Jan 25, 2017
48.04
48.68
48.04
48.37
1,140,349
+0.40(+0.84%)
Jan 24, 2017
47.63
48.28
47.36
47.96
868,011
+0.82(+1.75%)
Jan 23, 2017
46.62
47.14
46.62
47.14
772,947
+0.54(+1.17%)
Jan 20, 2017
46.62
46.67
46.48
46.60
463,680
+0.20(+0.42%)
Jan 19, 2017
46.72
46.95
46.04
46.40
536,652
-0.27(-0.58%)
Jan 18, 2017
46.55
46.91
46.35
46.67
557,035
+0.19(+0.40%)
Jan 17, 2017
46.05
46.54
46.05
46.48
785,520
-0.01(-0.02%)
Jan 13, 2017
46.49
46.49
46.49
0
+0.32(+0.69%)
Jan 12, 2017
46.19
46.23
45.95
46.18
546,094
-0.16(-0.34%)
Jan 11, 2017
46.24
46.48
46.09
46.33
427,181
+0.19(+0.41%)
Jan 10, 2017
46.26
46.41
46.00
46.15
415,828
-0.19(-0.40%)
Jan 09, 2017
46.48
46.77
46.21
46.33
487,510
-0.36(-0.76%)
Jan 06, 2017
46.57
46.93
46.48
46.69
542,945
+0.19(+0.40%)
Jan 05, 2017
46.55
47.03
46.39
46.50
691,754
-0.14(-0.30%)
Jan 04, 2017
45.60
46.82
45.60
46.64
1,249,496
+1.11(+2.43%)
Jan 03, 2017
44.82
45.57
44.79
45.54
1,415,347
+0.76(+1.69%)
Dec 30, 2016
44.78
44.78
44.78
0
-0.46(-1.01%)
Dec 29, 2016
45.03
45.29
44.98
45.24
274,392
+0.21(+0.46%)
Dec 28, 2016
45.89
45.89
44.93
45.03
388,039
-0.69(-1.52%)
Dec 27, 2016
45.50
46.17
45.30
45.73
644,421
+0.42(+0.93%)
Dec 23, 2016
45.30
45.30
45.30
0
+0.22(+0.48%)
Dec 22, 2016
45.34
45.40
44.95
45.09
976,169
-0.10(-0.23%)
Dec 21, 2016
45.24
45.42
45.08
45.19
896,978
-0.18(-0.39%)
Dec 20, 2016
45.63
45.70
45.22
45.37
996,556
-0.20(-0.43%)
Dec 19, 2016
45.46
45.82
45.21
45.57
626,991
+0.19(+0.41%)
Dec 16, 2016
45.36
45.88
45.28
45.38
1,806,470
-0.22(-0.49%)
Dec 15, 2016
46.53
46.53
45.25
45.60
1,418,551
-0.96(-2.07%)
Dec 14, 2016
47.40
47.67
46.52
46.57
910,986
-0.77(-1.62%)
Dec 13, 2016
47.19
47.85
47.07
47.34
575,972
-0.21(-0.43%)
Dec 12, 2016
47.72
48.06
47.42
47.54
414,398
-0.13(-0.27%)
Dec 09, 2016
47.27
47.72
47.16
47.67
542,504
+0.44(+0.93%)
Dec 08, 2016
46.96
47.51
46.91
47.23
580,055
+0.43(+0.92%)
Dec 07, 2016
46.33
46.91
46.18
46.80
608,337
-0.14(-0.30%)
Dec 06, 2016
46.86
47.05
46.37
46.94
488,189
+0.03(+0.06%)
Dec 05, 2016
46.28
47.05
46.20
46.92
1,022,902
+0.96(+2.08%)
Dec 02, 2016
45.75
46.14
45.47
45.96
795,448
+0.26(+0.57%)
Dec 01, 2016
46.98
47.01
45.38
45.70
1,299,656
-1.19(-2.54%)
Nov 30, 2016
47.86
47.86
46.89
46.89
623,115
-0.90(-1.88%)
Nov 29, 2016
47.77
48.17
47.39
47.79
1,164,416
+0.00(+0.00%)
Nov 28, 2016
46.82
48.09
46.76
47.79
1,082,891
+0.99(+2.12%)
Nov 25, 2016
46.79
46.92
46.47
46.79
182,255
+0.05(+0.10%)
Nov 23, 2016
46.75
46.75
46.75
0
+0.09(+0.20%)
Nov 22, 2016
46.32
46.68
46.18
46.65
488,106
+0.49(+1.05%)
Nov 21, 2016
45.74
46.23
45.74
46.17
462,721
+0.15(+0.33%)
Nov 18, 2016
45.69
46.06
45.68
46.02
574,253
+0.30(+0.66%)
Nov 17, 2016
45.99
46.17
45.64
45.72
691,322
-0.22(-0.47%)
Nov 16, 2016
45.72
46.19
45.72
45.93
642,477
+0.13(+0.29%)
Nov 15, 2016
45.79
46.05
45.41
45.80
867,109
+0.10(+0.23%)
Nov 14, 2016
44.96
45.79
44.96
45.70
946,141
+0.97(+2.18%)
Nov 11, 2016
44.26
45.24
43.95
44.72
1,677,693
+0.33(+0.73%)
Nov 10, 2016
45.17
45.17
44.35
44.40
1,174,310
-0.59(-1.30%)
Nov 09, 2016
44.76
45.52
44.67
44.98
1,482,081
-0.08(-0.19%)
Nov 08, 2016
44.75
45.19
44.65
45.07
2,129,663
+0.14(+0.31%)
Nov 07, 2016
44.72
45.17
44.67
44.93
837,615
+0.37(+0.84%)
Nov 04, 2016
45.14
45.44
44.53
44.56
829,228
-0.57(-1.26%)
Nov 03, 2016
44.96
45.62
44.65
45.12
539,395
+0.25(+0.56%)
Nov 02, 2016
44.94
45.44
44.75
44.87
671,940
-0.15(-0.33%)
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
.