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, 2014
38.20
38.59
38.04
38.51
1,062,533
-0.15(-0.39%)
Jan 30, 2014
39.00
40.25
38.34
38.66
1,133,583
+0.65(+1.71%)
Jan 29, 2014
37.52
38.24
37.49
38.01
1,137,553
+0.21(+0.56%)
Jan 28, 2014
37.51
37.82
37.50
37.80
727,125
+0.26(+0.69%)
Jan 27, 2014
37.83
38.19
37.53
37.54
851,529
-0.31(-0.82%)
Jan 24, 2014
38.42
38.45
37.85
37.85
854,787
-0.83(-2.15%)
Jan 23, 2014
38.48
38.89
38.25
38.68
1,074,989
-0.07(-0.18%)
Jan 22, 2014
37.86
39.18
37.86
38.75
2,061,448
-1.20(-3.00%)
Jan 21, 2014
39.99
40.15
39.90
39.95
722,739
+0.04(+0.10%)
Jan 17, 2014
40.04
39.91
39.91
39.91
883,500
-0.08(-0.20%)
Jan 16, 2014
40.23
40.23
39.91
39.99
435,500
-0.25(-0.62%)
Jan 15, 2014
40.23
40.42
40.10
40.24
469,053
+0.01(+0.02%)
Jan 14, 2014
39.94
40.33
39.94
40.23
525,930
+0.30(+0.75%)
Jan 13, 2014
40.45
40.75
39.84
39.93
883,566
-0.55(-1.36%)
Jan 10, 2014
40.51
40.64
40.33
40.48
519,889
+0.03(+0.07%)
Jan 09, 2014
40.58
40.65
40.20
40.45
537,001
-0.02(-0.05%)
Jan 08, 2014
40.44
40.66
40.25
40.47
805,780
-0.01(-0.02%)
Jan 07, 2014
40.32
40.66
40.32
40.48
656,421
+0.26(+0.65%)
Jan 06, 2014
40.56
40.68
39.99
40.22
767,404
-0.19(-0.47%)
Jan 03, 2014
40.78
40.81
40.24
40.41
809,441
-0.40(-0.98%)
Jan 02, 2014
40.90
40.99
40.63
40.81
669,065
-0.15(-0.37%)
Dec 31, 2013
40.92
40.96
40.96
40.96
437,000
+0.04(+0.10%)
Dec 30, 2013
40.58
40.97
40.55
40.92
451,279
+0.34(+0.84%)
Dec 27, 2013
40.86
40.86
40.37
40.58
401,522
-0.03(-0.07%)
Dec 26, 2013
40.38
40.65
40.02
40.61
370,206
+0.24(+0.59%)
Dec 24, 2013
39.94
40.50
39.80
40.37
236,197
+0.42(+1.05%)
Dec 23, 2013
39.90
40.03
39.80
39.95
773,334
+0.17(+0.43%)
Dec 20, 2013
39.95
40.04
39.59
39.78
1,146,520
-0.07(-0.18%)
Dec 19, 2013
40.03
40.07
39.63
39.85
935,837
-0.24(-0.60%)
Dec 18, 2013
39.54
40.16
39.24
40.09
779,638
+0.63(+1.60%)
Dec 17, 2013
39.63
39.68
39.29
39.46
538,044
-0.15(-0.38%)
Dec 16, 2013
39.31
39.62
39.11
39.61
618,363
+0.52(+1.33%)
Dec 13, 2013
38.87
39.24
38.74
39.09
566,460
+0.34(+0.88%)
Dec 12, 2013
38.82
38.92
38.62
38.75
507,651
-0.12(-0.31%)
Dec 11, 2013
39.37
39.40
38.83
38.87
524,882
-0.41(-1.04%)
Dec 10, 2013
39.36
39.53
39.16
39.28
559,980
-0.18(-0.46%)
Dec 09, 2013
39.53
39.74
39.16
39.46
689,686
-0.01(-0.03%)
Dec 06, 2013
39.02
39.48
38.96
39.47
432,965
+0.77(+1.99%)
Dec 05, 2013
38.56
38.77
38.40
38.70
552,645
+0.13(+0.34%)
Dec 04, 2013
38.55
38.67
38.14
38.57
657,915
-0.10(-0.26%)
Dec 03, 2013
38.74
38.80
38.44
38.67
524,701
-0.22(-0.57%)
Dec 02, 2013
39.05
39.23
38.69
38.89
490,347
-0.14(-0.36%)
Nov 29, 2013
39.15
39.19
38.93
39.03
186,962
-0.04(-0.10%)
Nov 27, 2013
39.26
39.33
38.98
39.07
362,350
-0.15(-0.38%)
Nov 26, 2013
39.29
39.50
39.16
39.22
297,380
-0.07(-0.18%)
Nov 25, 2013
39.59
39.70
39.23
39.29
405,803
-0.25(-0.63%)
Nov 22, 2013
39.60
39.68
39.36
39.54
439,942
-0.04(-0.10%)
Nov 21, 2013
39.27
39.69
39.25
39.58
543,149
+0.33(+0.84%)
Nov 20, 2013
39.46
39.55
39.03
39.25
572,733
-0.11(-0.28%)
Nov 19, 2013
39.37
39.60
39.23
39.36
652,055
+0.04(+0.10%)
Nov 18, 2013
39.22
39.49
38.96
39.32
482,304
+0.17(+0.43%)
Nov 15, 2013
38.85
39.27
38.68
39.15
696,291
+0.11(+0.28%)
Nov 14, 2013
39.25
39.35
38.87
39.04
690,549
-0.19(-0.48%)
Nov 13, 2013
38.90
39.24
38.75
39.23
436,433
+0.22(+0.56%)
Nov 12, 2013
39.16
39.27
38.84
39.01
518,939
-0.24(-0.61%)
Nov 11, 2013
39.13
39.39
38.96
39.25
491,538
+0.18(+0.46%)
Nov 08, 2013
38.71
39.09
38.66
39.07
523,075
+0.32(+0.83%)
Nov 07, 2013
39.49
39.50
38.73
38.75
609,391
-0.54(-1.37%)
Nov 06, 2013
39.26
39.57
39.18
39.29
730,533
+0.21(+0.54%)
Nov 05, 2013
39.89
40.10
39.05
39.08
874,217
-0.99(-2.47%)
Nov 04, 2013
40.00
40.13
39.74
40.07
391,599
+0.24(+0.60%)
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
.