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 30, 2014
41.09
41.42
41.09
41.41
483,892
+0.21(+0.51%)
May 29, 2014
41.07
41.26
40.90
41.20
495,528
+0.20(+0.49%)
May 28, 2014
40.91
41.05
40.75
41.00
418,454
+0.10(+0.24%)
May 27, 2014
40.74
40.98
40.73
40.90
447,825
+0.21(+0.52%)
May 23, 2014
40.62
40.69
40.69
40.69
434,900
-0.02(-0.05%)
May 22, 2014
40.64
40.83
40.52
40.71
209,894
+0.08(+0.20%)
May 21, 2014
40.81
40.92
40.44
40.63
452,052
-0.15(-0.37%)
May 20, 2014
41.07
41.15
40.73
40.78
452,599
-0.33(-0.80%)
May 19, 2014
40.91
41.28
40.83
41.11
427,491
+0.16(+0.39%)
May 16, 2014
40.80
41.01
40.76
40.95
572,360
+0.08(+0.20%)
May 15, 2014
40.84
41.08
40.44
40.87
727,828
-0.53(-1.28%)
May 14, 2014
41.29
41.47
41.12
41.40
594,884
+0.12(+0.29%)
May 13, 2014
41.42
41.58
41.24
41.28
582,055
-0.16(-0.39%)
May 12, 2014
41.07
41.56
41.07
41.44
750,543
+0.51(+1.25%)
May 09, 2014
40.66
41.00
40.43
40.93
518,015
+0.27(+0.66%)
May 08, 2014
40.29
40.83
40.29
40.66
545,080
+0.34(+0.84%)
May 07, 2014
40.17
40.48
40.05
40.32
937,593
+0.13(+0.32%)
May 06, 2014
40.09
40.50
40.08
40.19
533,000
+0.04(+0.10%)
May 05, 2014
39.98
40.30
39.95
40.15
579,421
-0.02(-0.05%)
May 02, 2014
40.30
40.37
40.08
40.17
684,408
+0.04(+0.10%)
May 01, 2014
40.22
40.29
40.00
40.13
788,094
-0.11(-0.27%)
Apr 30, 2014
40.28
40.40
40.06
40.24
666,956
+0.04(+0.10%)
Apr 29, 2014
40.49
40.49
40.16
40.20
404,910
-0.23(-0.57%)
Apr 28, 2014
40.34
40.72
40.24
40.43
541,898
+0.12(+0.30%)
Apr 25, 2014
40.71
40.71
40.23
40.31
651,580
-0.32(-0.79%)
Apr 24, 2014
39.94
41.14
39.94
40.63
731,785
-0.15(-0.37%)
Apr 23, 2014
40.98
41.06
40.59
40.78
458,517
-0.21(-0.51%)
Apr 22, 2014
40.62
41.01
40.39
40.99
530,083
+0.42(+1.04%)
Apr 21, 2014
40.48
40.59
40.36
40.57
309,170
+0.13(+0.32%)
Apr 17, 2014
40.20
40.44
40.44
40.44
1,181,000
+0.14(+0.35%)
Apr 16, 2014
40.07
40.49
40.07
40.30
570,155
+0.35(+0.88%)
Apr 15, 2014
39.53
39.98
39.28
39.95
690,459
+0.36(+0.91%)
Apr 14, 2014
39.73
39.84
39.42
39.59
741,746
+0.01(+0.03%)
Apr 11, 2014
39.92
40.06
39.56
39.58
801,384
-0.68(-1.69%)
Apr 10, 2014
40.63
40.80
40.13
40.26
937,468
-0.37(-0.91%)
Apr 09, 2014
40.14
40.67
40.05
40.63
577,474
+0.42(+1.04%)
Apr 08, 2014
39.78
40.32
39.60
40.21
779,653
+0.37(+0.93%)
Apr 07, 2014
39.87
39.98
39.51
39.84
608,412
-0.08(-0.20%)
Apr 04, 2014
40.38
40.60
39.79
39.92
594,410
-0.25(-0.62%)
Apr 03, 2014
40.10
40.20
39.82
40.17
548,629
+0.17(+0.43%)
Apr 02, 2014
39.72
40.08
39.60
40.00
550,396
+0.28(+0.70%)
Apr 01, 2014
39.56
39.73
39.13
39.72
642,181
+0.48(+1.22%)
Mar 31, 2014
38.49
39.24
38.31
39.24
1,082,593
+0.90(+2.35%)
Mar 28, 2014
38.01
38.38
37.89
38.34
518,633
+0.40(+1.05%)
Mar 27, 2014
37.89
38.01
37.58
37.94
630,148
+0.08(+0.21%)
Mar 26, 2014
38.19
38.26
37.86
37.86
715,633
-0.18(-0.47%)
Mar 25, 2014
38.24
38.31
37.86
38.04
655,638
-0.13(-0.34%)
Mar 24, 2014
38.45
38.70
37.91
38.17
735,019
-0.17(-0.44%)
Mar 21, 2014
38.44
38.72
38.23
38.34
1,348,638
+0.04(+0.10%)
Mar 20, 2014
38.22
38.34
38.14
38.30
378,192
-0.01(-0.03%)
Mar 19, 2014
38.82
38.88
38.12
38.31
416,586
-0.50(-1.29%)
Mar 18, 2014
38.85
38.93
38.66
38.81
290,714
+0.04(+0.10%)
Mar 17, 2014
38.63
38.88
38.50
38.77
465,507
+0.32(+0.83%)
Mar 14, 2014
38.67
38.87
38.43
38.45
533,126
-0.30(-0.77%)
Mar 13, 2014
39.32
39.62
38.68
38.75
619,472
-0.52(-1.32%)
Mar 12, 2014
38.93
39.34
38.93
39.27
714,819
+0.08(+0.20%)
Mar 11, 2014
39.43
39.43
39.04
39.19
777,150
-0.26(-0.66%)
Mar 10, 2014
39.33
39.48
39.08
39.45
567,860
+0.07(+0.18%)
Mar 07, 2014
39.34
39.56
39.19
39.38
1,060,290
+0.14(+0.36%)
Mar 06, 2014
39.48
39.59
39.19
39.24
506,546
-0.17(-0.43%)
Mar 05, 2014
39.39
39.45
39.02
39.41
453,505
+0.04(+0.10%)
Mar 04, 2014
39.53
39.69
39.32
39.37
641,445
+0.22(+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
.