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 (%)
Apr 30, 2013
33.26
33.51
33.10
33.51
808,983
+0.27(+0.82%)
Apr 29, 2013
33.08
33.25
33.00
33.24
848,003
+0.27(+0.83%)
Apr 26, 2013
33.38
33.30
32.84
32.97
1,450,283
-0.33(-1.00%)
Apr 25, 2013
34.50
34.50
33.18
33.30
2,355,134
-1.69(-4.82%)
Apr 24, 2013
35.01
35.11
34.85
34.99
1,130,992
+0.12(+0.34%)
Apr 23, 2013
34.39
34.88
34.34
34.87
911,164
+0.56(+1.64%)
Apr 22, 2013
34.07
34.43
33.96
34.31
1,236,116
+0.28(+0.83%)
Apr 19, 2013
33.70
34.27
33.57
34.02
2,899,222
+0.38(+1.14%)
Apr 18, 2013
33.90
33.98
33.45
33.64
1,138,307
-0.09(-0.28%)
Apr 17, 2013
34.12
34.16
33.29
33.73
1,276,972
-0.48(-1.39%)
Apr 16, 2013
33.59
34.34
33.59
34.21
1,228,310
+0.71(+2.11%)
Apr 15, 2013
33.97
34.02
33.45
33.50
1,538,620
-0.66(-1.92%)
Apr 12, 2013
34.16
34.24
33.68
34.16
1,394,956
-0.14(-0.42%)
Apr 11, 2013
34.68
34.70
34.02
34.31
2,174,439
-0.21(-0.62%)
Apr 10, 2013
34.15
34.71
34.15
34.52
1,350,184
+0.40(+1.17%)
Apr 09, 2013
34.41
34.54
33.91
34.12
969,833
-0.28(-0.82%)
Apr 08, 2013
34.02
34.40
33.99
34.40
593,522
+0.42(+1.23%)
Apr 05, 2013
33.97
34.07
33.76
33.98
942,785
-0.37(-1.07%)
Apr 04, 2013
34.21
34.48
34.20
34.35
717,311
+0.22(+0.65%)
Apr 03, 2013
34.62
34.62
34.02
34.13
1,087,468
-0.43(-1.26%)
Apr 02, 2013
34.37
34.66
34.34
34.56
897,723
+0.32(+0.92%)
Apr 01, 2013
34.41
34.55
34.14
34.25
818,102
-0.13(-0.37%)
Mar 28, 2013
34.06
34.42
33.89
34.37
781,624
+0.43(+1.25%)
Mar 27, 2013
33.79
33.96
33.59
33.95
518,858
+0.03(+0.10%)
Mar 26, 2013
33.79
33.98
33.59
33.91
964,975
+0.27(+0.81%)
Mar 25, 2013
33.37
33.78
33.36
33.64
1,393,542
+0.37(+1.13%)
Mar 22, 2013
33.15
33.28
33.05
33.27
912,852
+0.16(+0.49%)
Mar 21, 2013
33.20
33.41
33.02
33.10
646,288
-0.23(-0.69%)
Mar 20, 2013
33.22
33.42
33.16
33.33
593,477
+0.19(+0.57%)
Mar 19, 2013
33.07
33.20
32.93
33.15
748,408
+0.12(+0.36%)
Mar 18, 2013
32.93
33.22
32.77
33.03
598,419
-0.20(-0.62%)
Mar 15, 2013
33.16
33.33
33.11
33.23
1,040,260
-0.03(-0.10%)
Mar 14, 2013
33.13
33.37
33.12
33.27
507,028
+0.16(+0.49%)
Mar 13, 2013
32.99
33.21
32.87
33.10
735,904
+0.13(+0.39%)
Mar 12, 2013
32.98
33.04
32.79
32.98
580,744
-0.03(-0.10%)
Mar 11, 2013
32.73
33.02
32.68
33.01
623,225
+0.30(+0.91%)
Mar 08, 2013
32.51
32.75
32.43
32.71
644,996
+0.25(+0.76%)
Mar 07, 2013
32.34
32.52
32.28
32.47
766,354
+0.11(+0.34%)
Mar 06, 2013
32.36
32.46
32.24
32.36
893,334
+0.14(+0.45%)
Mar 05, 2013
32.10
32.28
31.94
32.21
906,558
+0.24(+0.75%)
Mar 04, 2013
31.81
32.04
31.79
31.97
970,463
+0.05(+0.16%)
Mar 01, 2013
31.69
32.00
31.59
31.92
1,216,673
+0.12(+0.37%)
Feb 28, 2013
32.01
32.09
31.80
31.80
887,017
-0.14(-0.45%)
Feb 27, 2013
31.56
32.07
31.55
31.95
1,032,744
+0.21(+0.67%)
Feb 26, 2013
31.40
31.76
31.27
31.73
997,630
+0.49(+1.58%)
Feb 25, 2013
31.84
31.84
31.24
31.24
991,608
-0.45(-1.42%)
Feb 22, 2013
31.58
31.84
31.55
31.69
755,231
+0.18(+0.57%)
Feb 21, 2013
31.42
31.68
31.32
31.51
1,086,821
+0.05(+0.16%)
Feb 20, 2013
31.65
31.78
31.45
31.46
931,311
-0.26(-0.81%)
Feb 19, 2013
31.65
32.01
31.57
31.72
1,098,082
+0.11(+0.35%)
Feb 15, 2013
31.50
31.71
31.37
31.61
1,009,524
+0.12(+0.38%)
Feb 14, 2013
31.39
31.54
31.32
31.49
788,603
-0.02(-0.05%)
Feb 13, 2013
31.44
31.58
31.32
31.50
785,193
+0.15(+0.49%)
Feb 12, 2013
31.08
31.35
31.01
31.35
979,741
+0.28(+0.90%)
Feb 11, 2013
30.92
31.08
30.87
31.07
615,928
+0.15(+0.49%)
Feb 08, 2013
30.90
31.06
30.84
30.92
475,059
+0.05(+0.16%)
Feb 07, 2013
30.94
30.95
30.63
30.87
780,042
+0.00(+0.00%)
Feb 06, 2013
30.49
30.87
30.49
30.87
748,306
+0.54(+1.78%)
Feb 04, 2013
30.67
30.70
30.23
30.33
1,285,076
-0.41(-1.32%)
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
.