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 31, 2014
33.66
34.32
33.50
34.32
1,237,925
+0.79(+2.35%)
Mar 28, 2014
33.24
33.57
33.14
33.53
593,047
+0.35(+1.05%)
Mar 27, 2014
33.14
33.24
32.86
33.18
720,562
+0.07(+0.21%)
Mar 26, 2014
33.40
33.46
33.11
33.11
818,313
-0.16(-0.47%)
Mar 25, 2014
33.44
33.50
33.11
33.27
749,709
-0.11(-0.34%)
Mar 24, 2014
33.63
33.84
33.15
33.38
840,480
-0.15(-0.44%)
Mar 21, 2014
33.62
33.86
33.44
33.53
1,542,142
+0.04(+0.10%)
Mar 20, 2014
33.42
33.53
33.35
33.49
432,455
-0.01(-0.03%)
Mar 19, 2014
33.95
34.00
33.34
33.50
476,358
-0.44(-1.29%)
Mar 18, 2014
33.98
34.05
33.81
33.94
332,426
+0.03(+0.10%)
Mar 17, 2014
33.78
34.00
33.67
33.91
532,298
+0.28(+0.83%)
Mar 14, 2014
33.82
33.99
33.61
33.63
609,619
-0.26(-0.77%)
Mar 13, 2014
34.39
34.65
33.83
33.89
708,354
-0.45(-1.32%)
Mar 12, 2014
34.05
34.41
34.05
34.34
817,382
+0.07(+0.20%)
Mar 11, 2014
34.48
34.48
34.14
34.27
888,656
-0.23(-0.66%)
Mar 10, 2014
34.40
34.53
34.18
34.50
649,337
+0.06(+0.18%)
Mar 07, 2014
34.40
34.60
34.27
34.44
1,212,421
+0.12(+0.36%)
Mar 06, 2014
34.53
34.62
34.27
34.32
579,225
-0.15(-0.43%)
Mar 05, 2014
34.45
34.50
34.12
34.46
518,574
+0.03(+0.10%)
Mar 04, 2014
34.57
34.71
34.39
34.43
733,480
+0.19(+0.56%)
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
.