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 (%)
Sep 30, 2013
33.77
33.79
33.51
33.65
991,292
-0.32(-0.94%)
Sep 27, 2013
33.85
34.00
33.70
33.97
870,840
-0.14(-0.40%)
Sep 26, 2013
33.86
34.14
33.80
34.11
711,034
+0.25(+0.74%)
Sep 25, 2013
33.79
34.02
33.70
33.86
1,376,937
-0.08(-0.23%)
Sep 24, 2013
34.02
34.35
33.90
33.94
718,311
-0.11(-0.33%)
Sep 23, 2013
34.03
34.14
33.66
34.05
1,190,504
-0.09(-0.28%)
Sep 20, 2013
33.58
34.47
33.37
34.14
1,886,544
+0.56(+1.67%)
Sep 19, 2013
33.86
33.93
33.44
33.58
927,183
-0.24(-0.71%)
Sep 18, 2013
33.41
33.93
33.13
33.83
1,085,682
+0.27(+0.80%)
Sep 17, 2013
34.61
34.87
33.28
33.56
2,099,068
-1.05(-3.04%)
Sep 16, 2013
34.69
35.14
34.37
34.61
971,702
+0.61(+1.80%)
Sep 13, 2013
34.21
34.33
33.81
34.00
847,426
-0.29(-0.86%)
Sep 12, 2013
34.56
34.59
34.21
34.29
591,293
-0.38(-1.09%)
Sep 11, 2013
34.66
34.73
34.44
34.67
356,836
-0.02(-0.05%)
Sep 10, 2013
34.89
35.06
34.39
34.69
828,974
-0.08(-0.22%)
Sep 09, 2013
34.57
34.95
34.46
34.77
957,228
+0.30(+0.88%)
Sep 06, 2013
34.53
34.68
34.00
34.46
303,448
-0.05(-0.15%)
Sep 05, 2013
34.60
34.68
34.38
34.52
341,049
-0.10(-0.30%)
Sep 04, 2013
34.38
34.62
34.24
34.62
453,003
+0.22(+0.65%)
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
.