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
48.91
49.09
48.34
48.72
964,265
-0.24(-0.49%)
Jan 30, 2017
49.19
49.38
48.73
48.96
963,454
-0.51(-1.03%)
Jan 27, 2017
49.53
49.67
48.90
49.47
1,322,927
-0.33(-0.66%)
Jan 26, 2017
50.06
50.60
48.12
49.80
2,571,656
-1.85(-3.58%)
Jan 25, 2017
51.30
51.98
51.30
51.65
1,067,865
+0.43(+0.84%)
Jan 24, 2017
50.86
51.55
50.57
51.22
812,838
+0.88(+1.75%)
Jan 23, 2017
49.78
50.34
49.78
50.34
723,816
+0.58(+1.17%)
Jan 20, 2017
49.78
49.84
49.63
49.76
434,207
+0.21(+0.42%)
Jan 19, 2017
49.89
50.14
49.16
49.55
502,541
-0.29(-0.58%)
Jan 18, 2017
49.71
50.09
49.50
49.84
521,628
+0.20(+0.40%)
Jan 17, 2017
49.18
49.70
49.18
49.64
735,590
-0.01(-0.02%)
Jan 13, 2017
49.65
49.65
49.65
0
+0.34(+0.69%)
Jan 12, 2017
49.33
49.37
49.07
49.31
511,383
-0.17(-0.34%)
Jan 11, 2017
49.38
49.64
49.22
49.48
400,028
+0.20(+0.41%)
Jan 10, 2017
49.40
49.56
49.12
49.28
389,397
-0.20(-0.40%)
Jan 09, 2017
49.63
49.95
49.35
49.48
456,523
-0.38(-0.76%)
Jan 06, 2017
49.73
50.12
49.64
49.86
508,434
+0.20(+0.40%)
Jan 05, 2017
49.71
50.22
49.54
49.66
647,784
-0.15(-0.30%)
Jan 04, 2017
48.70
50.00
48.70
49.81
1,170,074
+1.18(+2.43%)
Jan 03, 2017
47.86
48.66
47.83
48.63
1,325,383
+0.81(+1.69%)
Dec 30, 2016
47.82
47.82
47.82
0
-0.49(-1.01%)
Dec 29, 2016
48.09
48.36
48.04
48.31
256,951
+0.22(+0.46%)
Dec 28, 2016
49.00
49.00
47.98
48.09
363,374
-0.74(-1.52%)
Dec 27, 2016
48.59
49.30
48.38
48.83
603,460
+0.45(+0.93%)
Dec 23, 2016
48.38
48.38
48.38
0
+0.23(+0.48%)
Dec 22, 2016
48.42
48.48
48.00
48.15
914,121
-0.11(-0.23%)
Dec 21, 2016
48.31
48.50
48.14
48.26
839,963
-0.19(-0.39%)
Dec 20, 2016
48.73
48.80
48.29
48.45
933,212
-0.21(-0.43%)
Dec 19, 2016
48.55
48.93
48.28
48.66
587,138
+0.20(+0.41%)
Dec 16, 2016
48.44
48.99
48.35
48.46
1,691,645
-0.24(-0.49%)
Dec 15, 2016
49.69
49.69
48.32
48.70
1,328,383
-1.03(-2.07%)
Dec 14, 2016
50.62
50.91
49.67
49.73
853,081
-0.82(-1.62%)
Dec 13, 2016
50.39
51.10
50.27
50.55
539,362
-0.22(-0.43%)
Dec 12, 2016
50.96
51.32
50.64
50.77
388,058
-0.14(-0.27%)
Dec 09, 2016
50.48
50.96
50.37
50.91
508,021
+0.47(+0.93%)
Dec 08, 2016
50.15
50.74
50.09
50.44
543,185
+0.46(+0.92%)
Dec 07, 2016
49.47
50.09
49.31
49.98
569,669
-0.15(-0.30%)
Dec 06, 2016
50.04
50.24
49.52
50.13
457,158
+0.03(+0.06%)
Dec 05, 2016
49.42
50.24
49.34
50.10
957,883
+1.02(+2.08%)
Dec 02, 2016
48.86
49.27
48.56
49.08
744,887
+0.28(+0.57%)
Dec 01, 2016
50.17
50.20
48.46
48.80
1,217,046
-1.27(-2.54%)
Nov 30, 2016
51.11
51.11
50.07
50.07
583,508
-0.96(-1.88%)
Nov 29, 2016
51.01
51.44
50.61
51.03
1,090,402
+0.00(+0.00%)
Nov 28, 2016
50.00
51.35
49.94
51.03
1,014,059
+1.06(+2.12%)
Nov 25, 2016
49.97
50.10
49.62
49.97
170,671
+0.05(+0.10%)
Nov 23, 2016
49.92
49.92
49.92
0
+0.10(+0.20%)
Nov 22, 2016
49.46
49.85
49.31
49.82
457,081
+0.52(+1.05%)
Nov 21, 2016
48.84
49.37
48.84
49.30
433,309
+0.16(+0.33%)
Nov 18, 2016
48.79
49.19
48.78
49.14
537,752
+0.32(+0.66%)
Nov 17, 2016
49.11
49.30
48.74
48.82
647,380
-0.23(-0.47%)
Nov 16, 2016
48.82
49.32
48.82
49.05
601,639
+0.14(+0.29%)
Nov 15, 2016
48.90
49.18
48.49
48.91
811,993
+0.11(+0.23%)
Nov 14, 2016
48.01
48.90
48.01
48.80
886,001
+0.75(+1.56%)
Nov 11, 2016
47.55
48.60
47.22
48.05
1,561,571
+0.35(+0.73%)
Nov 10, 2016
48.53
48.53
47.65
47.70
1,093,030
-0.63(-1.30%)
Nov 09, 2016
48.09
48.90
47.99
48.33
1,379,499
-0.09(-0.19%)
Nov 08, 2016
48.08
48.55
47.97
48.42
1,982,258
+0.15(+0.31%)
Nov 07, 2016
48.05
48.53
47.99
48.27
779,640
+0.40(+0.84%)
Nov 04, 2016
48.50
48.82
47.84
47.87
771,833
-0.61(-1.26%)
Nov 03, 2016
48.30
49.01
47.97
48.48
502,061
+0.27(+0.56%)
Nov 02, 2016
48.28
48.82
48.08
48.21
625,432
-0.16(-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
.