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, 2017
44.56
44.58
43.80
43.87
1,186,514
-0.66(-1.49%)
Jun 29, 2017
44.87
44.99
44.31
44.54
775,819
-0.27(-0.59%)
Jun 28, 2017
44.74
45.12
44.73
44.80
551,144
+0.18(+0.40%)
Jun 27, 2017
45.44
45.44
44.61
44.62
952,923
+0.52(+1.18%)
Jun 26, 2017
44.43
44.43
44.07
44.10
874,225
-0.27(-0.60%)
Jun 23, 2017
43.77
45.15
43.18
44.37
2,391,891
+1.77(+4.16%)
Jun 22, 2017
42.85
42.85
42.50
42.59
612,187
-0.27(-0.62%)
Jun 21, 2017
43.15
43.18
42.63
42.86
635,568
-0.20(-0.46%)
Jun 20, 2017
43.09
43.26
43.01
43.06
494,809
-0.09(-0.22%)
Jun 19, 2017
43.49
43.49
43.08
43.15
415,845
-0.06(-0.13%)
Jun 16, 2017
43.17
43.34
43.06
43.21
969,240
-0.06(-0.13%)
Jun 15, 2017
43.12
43.44
43.07
43.27
624,444
-0.10(-0.24%)
Jun 14, 2017
43.49
43.55
43.26
43.37
667,203
-0.03(-0.07%)
Jun 13, 2017
43.14
43.40
42.88
43.40
654,881
+0.32(+0.75%)
Jun 12, 2017
42.70
43.18
42.67
43.08
1,012,542
+0.42(+0.98%)
Jun 09, 2017
41.91
42.76
41.79
42.66
1,075,212
+0.82(+1.95%)
Jun 08, 2017
41.92
42.10
41.60
41.84
386,339
-0.14(-0.34%)
Jun 07, 2017
42.10
42.26
41.95
41.99
516,353
-0.03(-0.07%)
Jun 06, 2017
42.06
42.18
41.86
42.01
367,057
-0.17(-0.40%)
Jun 05, 2017
42.40
42.63
42.17
42.19
333,998
-0.28(-0.67%)
Jun 02, 2017
42.84
43.04
42.46
42.47
517,231
-0.42(-0.97%)
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
.