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 (%)
Mar 28, 2013
39.99
40.41
39.79
40.36
665,689
+0.50(+1.25%)
Mar 27, 2013
39.68
39.88
39.44
39.86
441,898
+0.04(+0.10%)
Mar 26, 2013
39.68
39.90
39.44
39.82
821,845
+0.32(+0.81%)
Mar 25, 2013
39.18
39.66
39.17
39.50
1,186,844
+0.44(+1.13%)
Mar 22, 2013
38.92
39.08
38.81
39.06
777,453
+0.19(+0.49%)
Mar 21, 2013
38.98
39.23
38.77
38.87
550,427
-0.27(-0.69%)
Mar 20, 2013
39.00
39.24
38.93
39.14
505,449
+0.22(+0.57%)
Mar 19, 2013
38.83
38.98
38.66
38.92
637,400
+0.14(+0.36%)
Mar 18, 2013
38.66
39.01
38.48
38.78
509,658
-0.24(-0.62%)
Mar 15, 2013
38.93
39.13
38.88
39.02
885,963
-0.04(-0.10%)
Mar 14, 2013
38.90
39.18
38.89
39.06
431,823
+0.19(+0.49%)
Mar 13, 2013
38.74
38.99
38.59
38.87
626,751
+0.15(+0.39%)
Mar 12, 2013
38.72
38.79
38.50
38.72
494,605
-0.04(-0.10%)
Mar 11, 2013
38.43
38.77
38.37
38.76
530,785
+0.35(+0.91%)
Mar 08, 2013
38.17
38.45
38.08
38.41
549,327
+0.29(+0.76%)
Mar 07, 2013
37.97
38.18
37.90
38.12
652,684
+0.13(+0.34%)
Mar 06, 2013
38.00
38.11
37.86
37.99
760,830
+0.17(+0.45%)
Mar 05, 2013
37.69
37.90
37.50
37.82
772,092
+0.28(+0.75%)
Mar 04, 2013
37.35
37.62
37.33
37.54
826,519
+0.06(+0.16%)
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
.