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 (%)
May 31, 2013
39.28
39.72
39.11
39.15
526,494
-0.18(-0.46%)
May 30, 2013
39.10
39.52
39.08
39.33
446,261
+0.21(+0.54%)
May 29, 2013
40.17
40.19
39.01
39.12
1,962,119
-1.25(-3.10%)
May 28, 2013
40.55
40.91
40.27
40.37
526,423
+0.23(+0.57%)
May 24, 2013
40.12
40.23
39.75
40.14
424,425
-0.03(-0.07%)
May 23, 2013
40.13
40.39
40.01
40.17
467,736
-0.25(-0.62%)
May 22, 2013
40.62
41.04
40.34
40.42
898,448
-0.22(-0.54%)
May 21, 2013
40.68
40.82
40.39
40.64
649,246
+0.00(+0.00%)
May 20, 2013
40.61
40.94
40.60
40.64
455,137
-0.15(-0.37%)
May 17, 2013
40.53
40.82
40.51
40.79
658,027
+0.14(+0.34%)
May 16, 2013
40.53
40.97
40.41
40.65
694,383
+0.00(+0.00%)
May 15, 2013
40.33
40.75
40.13
40.65
519,585
+0.71(+1.78%)
May 13, 2013
39.68
39.97
39.42
39.94
456,361
+0.21(+0.53%)
May 10, 2013
39.55
39.73
39.34
39.73
659,714
+0.23(+0.58%)
May 09, 2013
39.69
39.72
39.41
39.50
562,538
-0.13(-0.33%)
May 08, 2013
39.53
39.63
39.32
39.63
684,038
+0.15(+0.38%)
May 07, 2013
39.48
39.49
39.33
39.48
793,196
+0.08(+0.20%)
May 06, 2013
39.50
39.58
39.31
39.40
652,342
+0.00(+0.00%)
May 03, 2013
39.42
39.41
39.29
39.40
949,193
+0.21(+0.54%)
May 02, 2013
39.07
39.33
39.00
39.19
563,652
+0.15(+0.38%)
May 01, 2013
39.25
39.39
38.93
39.04
673,483
-0.31(-0.79%)
Apr 30, 2013
39.05
39.35
38.87
39.35
688,990
+0.32(+0.82%)
Apr 29, 2013
38.84
39.04
38.75
39.03
722,223
+0.32(+0.83%)
Apr 26, 2013
39.19
39.10
38.56
38.71
1,235,169
-0.39(-1.00%)
Apr 25, 2013
40.51
40.51
38.96
39.10
2,005,807
-1.98(-4.82%)
Apr 24, 2013
41.11
41.22
40.92
41.08
963,237
+0.14(+0.34%)
Apr 23, 2013
40.38
40.96
40.32
40.94
776,015
+0.66(+1.64%)
Apr 22, 2013
40.00
40.43
39.87
40.28
1,052,768
+0.33(+0.83%)
Apr 19, 2013
39.57
40.24
39.42
39.95
2,469,193
+0.45(+1.14%)
Apr 18, 2013
39.80
39.90
39.27
39.50
969,467
-0.11(-0.28%)
Apr 17, 2013
40.06
40.11
39.09
39.61
1,087,564
-0.56(-1.39%)
Apr 16, 2013
39.44
40.31
39.44
40.17
1,046,120
+0.83(+2.11%)
Apr 15, 2013
39.89
39.95
39.28
39.34
1,310,403
-0.77(-1.92%)
Apr 12, 2013
40.11
40.20
39.55
40.11
1,188,048
-0.17(-0.42%)
Apr 11, 2013
40.72
40.74
39.94
40.28
1,851,914
-0.25(-0.62%)
Apr 10, 2013
40.10
40.75
40.10
40.53
1,149,917
+0.47(+1.17%)
Apr 09, 2013
40.40
40.55
39.81
40.06
825,982
-0.33(-0.82%)
Apr 08, 2013
39.95
40.39
39.91
40.39
505,488
+0.49(+1.23%)
Apr 05, 2013
39.89
40.00
39.64
39.90
802,946
-0.43(-1.07%)
Apr 04, 2013
40.17
40.49
40.16
40.33
610,916
+0.26(+0.65%)
Apr 03, 2013
40.65
40.65
39.95
40.07
926,169
-0.51(-1.26%)
Apr 02, 2013
40.35
40.70
40.32
40.58
764,568
+0.37(+0.92%)
Apr 01, 2013
40.40
40.57
40.09
40.21
696,757
-0.15(-0.37%)
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
.