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 (%)
May 30, 2014
36.17
36.46
36.17
36.45
549,712
+0.18(+0.51%)
May 29, 2014
36.15
36.32
36.00
36.27
562,931
+0.18(+0.49%)
May 28, 2014
36.01
36.14
35.87
36.09
475,373
+0.09(+0.24%)
May 27, 2014
35.86
36.07
35.85
36.00
508,739
+0.18(+0.52%)
May 23, 2014
35.76
35.82
35.82
35.82
494,056
-0.02(-0.05%)
May 22, 2014
35.77
35.94
35.67
35.84
238,444
+0.07(+0.20%)
May 21, 2014
35.92
36.02
35.60
35.77
513,541
-0.13(-0.37%)
May 20, 2014
36.15
36.22
35.85
35.90
514,163
-0.29(-0.80%)
May 19, 2014
36.01
36.34
35.94
36.19
485,640
+0.14(+0.39%)
May 16, 2014
35.91
36.10
35.88
36.05
650,214
+0.07(+0.20%)
May 15, 2014
35.95
36.16
35.60
35.98
826,830
-0.23(-0.63%)
May 14, 2014
36.11
36.27
35.96
36.21
680,238
+0.10(+0.29%)
May 13, 2014
36.22
36.36
36.07
36.10
665,569
-0.14(-0.39%)
May 12, 2014
35.92
36.35
35.92
36.24
858,231
+0.45(+1.25%)
May 09, 2014
35.56
35.86
35.36
35.79
592,340
+0.24(+0.66%)
May 08, 2014
35.23
35.71
35.23
35.56
623,288
+0.30(+0.84%)
May 07, 2014
35.13
35.40
35.02
35.26
1,072,120
+0.11(+0.32%)
May 06, 2014
35.06
35.42
35.05
35.15
609,475
+0.04(+0.10%)
May 05, 2014
34.96
35.24
34.94
35.11
662,557
-0.02(-0.05%)
May 02, 2014
35.24
35.30
35.05
35.13
782,607
+0.04(+0.10%)
May 01, 2014
35.17
35.23
34.98
35.09
901,170
-0.10(-0.27%)
Apr 30, 2014
35.23
35.33
35.03
35.19
762,651
+0.04(+0.10%)
Apr 29, 2014
35.41
35.41
35.12
35.16
463,007
-0.20(-0.57%)
Apr 28, 2014
35.28
35.61
35.19
35.36
619,650
+0.10(+0.30%)
Apr 25, 2014
35.60
35.60
35.18
35.25
745,069
-0.28(-0.79%)
Apr 24, 2014
34.93
35.98
34.93
35.53
836,782
-0.13(-0.37%)
Apr 23, 2014
35.84
35.91
35.50
35.66
524,305
-0.18(-0.51%)
Apr 22, 2014
35.52
35.86
35.32
35.85
606,140
+0.37(+1.04%)
Apr 21, 2014
35.40
35.49
35.30
35.48
353,530
+0.11(+0.32%)
Apr 17, 2014
35.16
35.37
35.37
35.37
1,350,451
+0.12(+0.35%)
Apr 16, 2014
35.04
35.41
35.04
35.24
651,961
+0.31(+0.88%)
Apr 15, 2014
34.57
34.97
34.35
34.94
789,527
+0.31(+0.91%)
Apr 14, 2014
34.74
34.84
34.48
34.62
848,172
+0.01(+0.03%)
Apr 11, 2014
34.91
35.03
34.60
34.61
916,367
-0.59(-1.69%)
Apr 10, 2014
35.53
35.68
35.09
35.21
1,071,977
-0.32(-0.91%)
Apr 09, 2014
35.10
35.57
35.02
35.53
660,330
+0.37(+1.04%)
Apr 08, 2014
34.79
35.26
34.63
35.16
891,518
+0.32(+0.93%)
Apr 07, 2014
34.87
34.96
34.55
34.84
695,707
-0.07(-0.20%)
Apr 04, 2014
35.31
35.51
34.80
34.91
679,696
-0.22(-0.62%)
Apr 03, 2014
35.07
35.16
34.82
35.13
627,347
+0.15(+0.43%)
Apr 02, 2014
34.74
35.05
34.63
34.98
629,367
+0.24(+0.71%)
Apr 01, 2014
34.60
34.74
34.22
34.74
734,322
+0.42(+1.22%)
Mar 31, 2014
33.66
34.32
33.50
34.32
1,237,925
+0.79(+2.35%)
Mar 28, 2014
33.24
33.57
33.14
33.53
593,047
+0.35(+1.05%)
Mar 27, 2014
33.14
33.24
32.86
33.18
720,562
+0.07(+0.21%)
Mar 26, 2014
33.40
33.46
33.11
33.11
818,313
-0.16(-0.47%)
Mar 25, 2014
33.44
33.50
33.11
33.27
749,709
-0.11(-0.34%)
Mar 24, 2014
33.63
33.84
33.15
33.38
840,480
-0.15(-0.44%)
Mar 21, 2014
33.62
33.86
33.44
33.53
1,542,142
+0.04(+0.10%)
Mar 20, 2014
33.42
33.53
33.35
33.49
432,455
-0.01(-0.03%)
Mar 19, 2014
33.95
34.00
33.34
33.50
476,358
-0.44(-1.29%)
Mar 18, 2014
33.98
34.05
33.81
33.94
332,426
+0.03(+0.10%)
Mar 17, 2014
33.78
34.00
33.67
33.91
532,298
+0.28(+0.83%)
Mar 14, 2014
33.82
33.99
33.61
33.63
609,619
-0.26(-0.77%)
Mar 13, 2014
34.39
34.65
33.83
33.89
708,354
-0.45(-1.32%)
Mar 12, 2014
34.05
34.41
34.05
34.34
817,382
+0.07(+0.20%)
Mar 11, 2014
34.48
34.48
34.14
34.27
888,656
-0.23(-0.66%)
Mar 10, 2014
34.40
34.53
34.18
34.50
649,337
+0.06(+0.18%)
Mar 07, 2014
34.40
34.60
34.27
34.44
1,212,421
+0.12(+0.36%)
Mar 06, 2014
34.53
34.62
34.27
34.32
579,225
-0.15(-0.43%)
Mar 05, 2014
34.45
34.50
34.12
34.46
518,574
+0.03(+0.10%)
Mar 04, 2014
34.57
34.71
34.39
34.43
733,480
+0.19(+0.56%)
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
.