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 (%)
Nov 29, 2013
34.00
34.03
33.81
33.90
215,281
-0.03(-0.10%)
Nov 27, 2013
34.10
34.16
33.85
33.93
417,235
-0.13(-0.38%)
Nov 26, 2013
34.12
34.30
34.01
34.06
342,424
-0.06(-0.18%)
Nov 25, 2013
34.38
34.48
34.07
34.12
467,269
-0.22(-0.63%)
Nov 22, 2013
34.39
34.46
34.18
34.34
506,579
-0.03(-0.10%)
Nov 21, 2013
34.10
34.47
34.09
34.37
625,419
+0.29(+0.84%)
Nov 20, 2013
34.27
34.35
33.90
34.09
659,484
-0.10(-0.28%)
Nov 19, 2013
34.19
34.39
34.07
34.18
750,821
+0.03(+0.10%)
Nov 18, 2013
34.06
34.30
33.84
34.15
555,358
+0.15(+0.43%)
Nov 15, 2013
33.74
34.11
33.59
34.00
801,758
+0.32(+0.95%)
Nov 14, 2013
33.86
33.95
33.53
33.68
800,477
-0.16(-0.48%)
Nov 13, 2013
33.56
33.85
33.43
33.84
505,908
+0.19(+0.56%)
Nov 12, 2013
33.78
33.88
33.50
33.65
601,548
-0.21(-0.61%)
Nov 11, 2013
33.76
33.98
33.61
33.86
569,785
+0.16(+0.46%)
Nov 08, 2013
33.39
33.72
33.35
33.70
606,343
+0.28(+0.83%)
Nov 07, 2013
34.07
34.08
33.41
33.43
706,399
-0.47(-1.37%)
Nov 06, 2013
33.87
34.14
33.80
33.89
846,826
+0.18(+0.54%)
Nov 05, 2013
34.41
34.59
33.69
33.71
1,013,383
-0.85(-2.47%)
Nov 04, 2013
34.51
34.62
34.28
34.57
453,937
+0.21(+0.60%)
Nov 01, 2013
34.52
34.67
34.27
34.36
559,086
-0.06(-0.18%)
Oct 31, 2013
34.21
34.64
34.19
34.42
1,068,958
+0.26(+0.76%)
Oct 30, 2013
34.62
34.68
34.14
34.16
1,052,348
-0.41(-1.20%)
Oct 29, 2013
34.52
34.58
34.19
34.58
1,008,906
+0.05(+0.15%)
Oct 28, 2013
34.43
34.53
34.32
34.52
938,432
+0.02(+0.05%)
Oct 25, 2013
33.93
34.67
33.93
34.51
1,239,270
+0.47(+1.39%)
Oct 24, 2013
33.26
34.08
33.05
34.03
1,303,682
+0.04(+0.13%)
Oct 23, 2013
34.17
34.36
33.96
33.99
1,094,965
-0.24(-0.71%)
Oct 22, 2013
34.02
34.24
33.85
34.23
610,031
+0.35(+1.02%)
Oct 21, 2013
33.74
33.91
33.60
33.89
593,675
+0.17(+0.51%)
Oct 18, 2013
33.78
33.78
33.51
33.71
1,440,048
-0.02(-0.05%)
Oct 17, 2013
33.17
33.77
33.17
33.73
816,812
+0.47(+1.43%)
Oct 16, 2013
33.21
33.30
33.02
33.26
436,743
+0.23(+0.71%)
Oct 15, 2013
33.27
33.64
32.98
33.02
631,655
-0.26(-0.78%)
Oct 14, 2013
33.22
33.31
33.01
33.28
879,842
-0.13(-0.39%)
Oct 11, 2013
33.23
33.45
33.17
33.41
562,135
+0.01(+0.03%)
Oct 10, 2013
33.22
33.51
33.18
33.40
609,406
+0.42(+1.28%)
Oct 09, 2013
33.04
33.16
32.88
32.98
970,245
-0.05(-0.16%)
Oct 08, 2013
32.88
33.20
32.68
33.03
1,214,032
+0.04(+0.13%)
Oct 07, 2013
32.95
33.11
32.79
32.99
643,691
-0.20(-0.60%)
Oct 04, 2013
33.14
33.27
33.02
33.19
575,581
+0.05(+0.16%)
Oct 03, 2013
33.44
33.49
33.02
33.14
762,183
-0.42(-1.26%)
Oct 02, 2013
33.57
33.62
33.15
33.56
814,375
-0.22(-0.66%)
Oct 01, 2013
33.75
33.80
33.56
33.78
799,344
+0.13(+0.38%)
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
.