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 28, 2013
33.30
33.63
33.15
33.55
1,372,506
+0.21(+0.64%)
Jun 27, 2013
33.43
33.57
33.30
33.33
433,233
+0.09(+0.28%)
Jun 26, 2013
33.02
33.33
32.91
33.24
589,710
+0.42(+1.28%)
Jun 25, 2013
32.94
33.02
32.41
32.82
602,096
+0.07(+0.21%)
Jun 24, 2013
32.91
32.96
32.52
32.75
547,833
-0.33(-1.01%)
Jun 21, 2013
33.40
33.47
32.73
33.09
698,881
-0.03(-0.08%)
Jun 20, 2013
33.56
33.71
33.04
33.11
896,042
-0.69(-2.05%)
Jun 19, 2013
34.32
34.44
33.79
33.81
836,169
-0.59(-1.72%)
Jun 18, 2013
34.35
34.52
34.23
34.40
394,643
+0.13(+0.38%)
Jun 17, 2013
33.95
34.30
33.90
34.27
782,623
+0.47(+1.39%)
Jun 14, 2013
33.85
33.90
33.64
33.80
504,634
-0.08(-0.23%)
Jun 13, 2013
33.27
33.93
33.27
33.87
407,319
+0.54(+1.62%)
Jun 12, 2013
33.69
33.69
33.32
33.33
398,137
-0.16(-0.49%)
Jun 11, 2013
33.57
33.87
33.40
33.50
707,731
-0.34(-1.01%)
Jun 10, 2013
33.98
34.05
33.78
33.84
458,883
-0.11(-0.33%)
Jun 07, 2013
33.63
34.06
33.24
33.95
558,386
+0.45(+1.36%)
Jun 06, 2013
33.15
33.55
33.02
33.50
738,499
+0.31(+0.93%)
Jun 05, 2013
33.61
33.61
33.19
33.19
886,841
-0.45(-1.35%)
Jun 04, 2013
33.52
33.80
33.52
33.64
796,317
+0.08(+0.23%)
Jun 03, 2013
33.58
33.59
33.05
33.57
661,303
+0.01(+0.03%)
May 31, 2013
33.67
34.05
33.52
33.56
614,233
-0.15(-0.46%)
May 30, 2013
33.51
33.88
33.50
33.71
520,629
+0.18(+0.54%)
May 29, 2013
34.43
34.45
33.44
33.53
2,289,102
-1.07(-3.10%)
May 28, 2013
34.76
35.07
34.52
34.60
614,150
+0.20(+0.57%)
May 24, 2013
34.39
34.48
34.07
34.41
495,154
-0.03(-0.07%)
May 23, 2013
34.40
34.62
34.29
34.43
545,683
-0.21(-0.62%)
May 22, 2013
34.82
35.18
34.57
34.65
1,048,172
-0.19(-0.54%)
May 21, 2013
34.87
34.99
34.62
34.83
757,441
+0.00(+0.00%)
May 20, 2013
34.81
35.09
34.80
34.83
530,984
-0.13(-0.37%)
May 17, 2013
34.74
34.99
34.72
34.96
767,685
+0.34(+0.99%)
May 16, 2013
34.52
34.89
34.41
34.62
815,315
+0.00(+0.00%)
May 15, 2013
34.35
34.71
34.18
34.62
610,074
+0.60(+1.78%)
May 13, 2013
33.79
34.04
33.57
34.02
535,839
+0.18(+0.53%)
May 10, 2013
33.68
33.84
33.50
33.84
774,608
+0.20(+0.58%)
May 09, 2013
33.80
33.83
33.56
33.64
660,508
-0.11(-0.33%)
May 08, 2013
33.67
33.76
33.49
33.75
803,168
+0.13(+0.38%)
May 07, 2013
33.62
33.63
33.50
33.62
931,337
+0.07(+0.20%)
May 06, 2013
33.64
33.71
33.48
33.56
765,952
+0.00(+0.00%)
May 03, 2013
33.57
33.56
33.46
33.56
1,114,502
+0.18(+0.54%)
May 02, 2013
33.27
33.50
33.22
33.38
661,816
+0.13(+0.38%)
May 01, 2013
33.43
33.55
33.16
33.25
790,775
-0.26(-0.79%)
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%)
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
.