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 (%)
Dec 31, 2014
40.87
40.35
40.35
40.35
724,087
-0.51(-1.25%)
Dec 30, 2014
41.05
41.09
40.80
40.86
962,709
-0.19(-0.46%)
Dec 29, 2014
41.05
41.39
41.02
41.04
815,390
-0.07(-0.17%)
Dec 26, 2014
41.01
41.42
41.01
41.11
418,279
+0.10(+0.24%)
Dec 24, 2014
41.08
41.02
41.02
41.02
421,880
-0.11(-0.26%)
Dec 23, 2014
40.57
41.38
40.53
41.12
1,136,544
+0.57(+1.41%)
Dec 22, 2014
41.13
42.12
40.24
40.55
1,483,416
+0.41(+1.02%)
Dec 19, 2014
40.04
40.29
39.93
40.14
2,240,511
+0.16(+0.40%)
Dec 18, 2014
39.94
40.10
39.62
39.98
1,118,670
+0.48(+1.22%)
Dec 17, 2014
39.00
39.61
38.70
39.50
1,304,575
+0.59(+1.51%)
Dec 16, 2014
38.70
39.22
38.48
38.91
2,259,545
+0.20(+0.51%)
Dec 15, 2014
38.45
38.80
38.13
38.71
1,751,816
+0.41(+1.07%)
Dec 12, 2014
38.62
39.16
38.30
38.30
1,671,775
-0.54(-1.40%)
Dec 11, 2014
38.48
39.09
38.38
38.85
2,124,289
+0.64(+1.68%)
Dec 10, 2014
37.37
38.62
37.26
38.21
3,409,742
+1.47(+4.01%)
Dec 09, 2014
36.44
36.87
36.24
36.73
1,792,683
+0.09(+0.24%)
Dec 08, 2014
36.75
36.87
36.33
36.64
2,197,039
-0.12(-0.34%)
Dec 05, 2014
35.76
37.00
35.75
36.77
3,169,576
+0.98(+2.74%)
Dec 04, 2014
36.39
36.97
35.79
35.79
34,848,756
-0.54(-1.47%)
Dec 03, 2014
36.27
36.42
35.94
36.32
1,430,787
+0.10(+0.27%)
Dec 02, 2014
35.67
36.34
35.37
36.22
2,584,657
+0.46(+1.30%)
Dec 01, 2014
35.57
36.08
35.45
35.76
1,165,515
+0.12(+0.33%)
Nov 28, 2014
35.48
35.92
35.48
35.64
282,585
+0.18(+0.50%)
Nov 26, 2014
35.42
35.47
35.47
35.47
471,743
+0.01(+0.03%)
Nov 25, 2014
35.52
35.63
35.33
35.46
582,265
+0.03(+0.08%)
Nov 24, 2014
35.32
35.55
35.28
35.43
612,748
+0.16(+0.46%)
Nov 21, 2014
35.30
35.54
35.09
35.27
969,607
+0.27(+0.76%)
Nov 20, 2014
34.65
35.07
34.65
35.00
462,280
+0.17(+0.49%)
Nov 19, 2014
34.78
34.98
34.63
34.83
615,476
-0.02(-0.05%)
Nov 18, 2014
34.67
34.98
34.64
34.85
706,142
+0.21(+0.59%)
Nov 17, 2014
34.31
34.75
34.24
34.64
547,313
+0.32(+0.94%)
Nov 14, 2014
34.80
34.97
34.29
34.32
678,292
-0.52(-1.49%)
Nov 13, 2014
34.65
34.92
34.55
34.84
818,185
+0.22(+0.64%)
Nov 12, 2014
34.56
34.72
34.30
34.62
620,415
-0.04(-0.10%)
Nov 11, 2014
34.87
34.98
34.57
34.65
464,275
-0.18(-0.51%)
Nov 10, 2014
34.74
35.10
34.69
34.83
778,297
+0.08(+0.23%)
Nov 07, 2014
34.50
34.78
34.43
34.75
969,101
+0.34(+0.98%)
Nov 06, 2014
34.43
34.65
34.18
34.41
815,485
+0.03(+0.08%)
Nov 05, 2014
34.01
34.43
33.93
34.39
749,439
+0.54(+1.60%)
Nov 04, 2014
33.73
34.02
33.60
33.85
845,787
+0.12(+0.34%)
Nov 03, 2014
34.09
34.40
33.63
33.73
1,083,829
-0.36(-1.07%)
Oct 31, 2014
34.03
34.15
33.73
34.09
1,266,509
+0.29(+0.87%)
Oct 30, 2014
33.39
34.08
33.35
33.80
1,218,252
+0.16(+0.47%)
Oct 29, 2014
34.28
34.30
33.40
33.64
2,767,346
-0.74(-2.17%)
Oct 28, 2014
34.24
34.42
33.94
34.39
970,479
+0.30(+0.88%)
Oct 27, 2014
33.90
34.53
34.53
34.09
1,646,963
-0.44(-1.28%)
Oct 24, 2014
34.32
34.73
34.22
34.53
804,073
+0.15(+0.44%)
Oct 23, 2014
31.11
34.81
30.43
34.38
1,836,741
-0.06(-0.18%)
Oct 22, 2014
35.34
35.35
34.39
34.44
1,298,869
-0.81(-2.29%)
Oct 21, 2014
34.42
35.31
34.24
35.25
808,095
+0.99(+2.90%)
Oct 20, 2014
33.72
34.25
33.72
34.25
671,767
+0.48(+1.42%)
Oct 17, 2014
33.61
33.94
33.53
33.78
934,992
+0.40(+1.20%)
Oct 16, 2014
32.91
33.46
32.83
33.38
916,350
+0.07(+0.21%)
Oct 15, 2014
32.79
33.43
32.53
33.31
869,507
+0.13(+0.40%)
Oct 14, 2014
33.03
33.43
32.92
33.17
776,585
+0.23(+0.70%)
Oct 13, 2014
33.66
33.83
32.92
32.94
894,777
-0.83(-2.47%)
Oct 10, 2014
33.67
34.01
33.61
33.78
1,436,445
+0.19(+0.55%)
Oct 09, 2014
34.09
34.31
33.53
33.59
730,695
-0.49(-1.43%)
Oct 08, 2014
33.32
34.12
33.26
34.08
872,103
+0.79(+2.37%)
Oct 07, 2014
33.92
33.93
33.28
33.29
844,761
-0.74(-2.16%)
Oct 06, 2014
34.20
34.25
33.89
34.02
512,623
-0.10(-0.29%)
Oct 03, 2014
33.81
34.22
33.76
34.12
833,395
+0.45(+1.34%)
Oct 02, 2014
33.47
33.80
33.38
33.67
788,860
+0.27(+0.80%)
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
.