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 (%)
Jul 31, 2014
34.47
34.59
34.30
34.34
836,741
-0.33(-0.96%)
Jul 30, 2014
34.87
35.11
34.51
34.67
601,071
-0.22(-0.63%)
Jul 29, 2014
35.29
35.46
34.86
34.89
706,160
-0.42(-1.20%)
Jul 28, 2014
35.02
35.35
34.89
35.32
710,683
+0.30(+0.85%)
Jul 25, 2014
34.87
35.14
34.85
35.02
584,066
-0.13(-0.38%)
Jul 24, 2014
35.77
35.77
35.07
35.15
528,323
+0.08(+0.23%)
Jul 23, 2014
34.92
35.25
34.85
35.07
718,707
+0.00(+0.00%)
Jul 22, 2014
35.64
35.64
35.02
35.07
699,187
-0.43(-1.21%)
Jul 21, 2014
35.40
35.64
35.21
35.50
678,964
-0.18(-0.49%)
Jul 18, 2014
35.30
35.69
35.24
35.68
1,177,042
+0.45(+1.27%)
Jul 17, 2014
35.75
35.77
35.18
35.23
678,430
-0.70(-1.94%)
Jul 16, 2014
35.96
36.07
35.69
35.92
558,984
+0.05(+0.15%)
Jul 15, 2014
35.73
36.02
35.67
35.87
540,699
+0.12(+0.34%)
Jul 14, 2014
35.73
35.90
35.65
35.75
499,232
+0.13(+0.37%)
Jul 11, 2014
35.57
35.76
35.47
35.62
848,635
+0.08(+0.22%)
Jul 10, 2014
35.17
35.69
35.01
35.54
984,083
+0.19(+0.55%)
Jul 09, 2014
35.48
35.55
35.21
35.34
1,136,583
-0.16(-0.45%)
Jul 08, 2014
35.30
35.61
35.22
35.50
978,220
+0.04(+0.12%)
Jul 07, 2014
35.53
35.68
35.39
35.46
834,047
-0.08(-0.22%)
Jul 03, 2014
35.47
35.54
35.54
35.54
538,589
+0.08(+0.22%)
Jul 02, 2014
35.95
35.96
35.35
35.46
680,093
-0.51(-1.42%)
Jul 01, 2014
35.83
36.11
35.76
35.97
585,864
+0.18(+0.49%)
Jun 30, 2014
35.88
36.05
35.60
35.79
798,457
-0.07(-0.20%)
Jun 27, 2014
35.59
36.09
35.59
35.86
1,052,731
+0.16(+0.44%)
Jun 26, 2014
35.69
35.80
35.42
35.70
421,969
+0.01(+0.02%)
Jun 25, 2014
35.76
35.97
35.59
35.69
505,528
-0.07(-0.20%)
Jun 24, 2014
35.73
36.13
35.69
35.77
432,454
-0.17(-0.47%)
Jun 23, 2014
36.14
36.15
35.88
35.93
387,497
-0.30(-0.83%)
Jun 20, 2014
36.38
36.49
36.17
36.23
772,486
+0.04(+0.12%)
Jun 19, 2014
36.01
36.28
35.94
36.19
475,172
+0.18(+0.49%)
Jun 18, 2014
36.08
36.21
35.69
36.01
535,033
-0.08(-0.22%)
Jun 17, 2014
35.81
36.13
35.72
36.09
522,279
+0.22(+0.61%)
Jun 16, 2014
36.01
36.17
35.82
35.87
528,218
-0.15(-0.42%)
Jun 13, 2014
35.77
36.10
35.74
36.02
467,866
+0.23(+0.64%)
Jun 12, 2014
36.03
36.06
35.77
35.79
385,136
-0.25(-0.68%)
Jun 11, 2014
35.99
36.10
35.89
36.04
539,118
-0.08(-0.22%)
Jun 10, 2014
36.37
36.43
36.04
36.12
525,644
-0.19(-0.53%)
Jun 06, 2014
36.28
36.43
36.08
36.31
344,827
+0.11(+0.32%)
Jun 05, 2014
35.85
36.21
35.73
36.20
468,380
+0.39(+1.08%)
Jun 04, 2014
35.76
35.99
35.73
35.81
696,164
-0.07(-0.20%)
Jun 03, 2014
36.18
36.35
35.83
35.88
1,299,895
-0.44(-1.21%)
Jun 02, 2014
36.42
36.52
36.22
36.32
526,225
-0.13(-0.36%)
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%)
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
.