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 (%)
Aug 29, 2014
40.54
40.74
40.74
40.74
538,800
+0.40(+0.99%)
Aug 28, 2014
40.13
40.40
40.13
40.34
277,458
-0.01(-0.02%)
Aug 27, 2014
40.34
40.53
40.20
40.35
454,359
+0.06(+0.15%)
Aug 26, 2014
40.50
40.60
40.23
40.29
412,316
-0.23(-0.57%)
Aug 25, 2014
40.53
40.73
40.42
40.52
368,988
+0.03(+0.07%)
Aug 22, 2014
40.55
40.57
40.25
40.49
427,649
-0.02(-0.05%)
Aug 21, 2014
40.19
40.58
40.03
40.51
549,568
+0.42(+1.05%)
Aug 20, 2014
40.21
40.26
39.98
40.09
381,739
-0.12(-0.30%)
Aug 19, 2014
39.85
40.26
39.81
40.21
526,008
+0.42(+1.06%)
Aug 18, 2014
39.86
39.89
39.62
39.79
525,894
+0.10(+0.25%)
Aug 15, 2014
39.64
39.86
39.36
39.69
615,875
-0.18(-0.45%)
Aug 14, 2014
39.88
39.96
39.70
39.87
499,912
+0.01(+0.03%)
Aug 13, 2014
39.91
39.98
39.74
39.86
594,247
+0.01(+0.03%)
Aug 12, 2014
39.60
39.88
39.56
39.85
448,298
+0.22(+0.56%)
Aug 11, 2014
39.91
40.00
39.57
39.63
473,396
-0.21(-0.53%)
Aug 08, 2014
39.36
39.98
39.13
39.84
553,738
+0.46(+1.17%)
Aug 07, 2014
39.94
39.94
39.29
39.38
603,696
-0.39(-0.98%)
Aug 06, 2014
39.37
39.84
39.32
39.77
535,970
+0.32(+0.81%)
Aug 05, 2014
39.08
39.48
39.01
39.45
771,011
+0.18(+0.46%)
Aug 04, 2014
39.22
39.36
38.90
39.27
433,909
+0.17(+0.43%)
Aug 01, 2014
38.89
39.30
38.84
39.10
571,622
+0.09(+0.23%)
Jul 31, 2014
39.16
39.29
38.97
39.01
736,553
-0.38(-0.96%)
Jul 30, 2014
39.61
39.89
39.20
39.39
529,101
-0.25(-0.63%)
Jul 29, 2014
40.09
40.28
39.60
39.64
621,607
-0.48(-1.20%)
Jul 28, 2014
39.78
40.16
39.64
40.12
625,588
+0.34(+0.85%)
Jul 25, 2014
39.61
39.92
39.59
39.78
514,132
-0.15(-0.38%)
Jul 24, 2014
40.63
40.63
39.84
39.93
465,064
+0.09(+0.23%)
Jul 23, 2014
39.67
40.05
39.59
39.84
632,652
+0.00(+0.00%)
Jul 22, 2014
40.49
40.49
39.78
39.84
615,469
-0.49(-1.21%)
Jul 21, 2014
40.22
40.49
40.00
40.33
597,667
-0.20(-0.49%)
Jul 18, 2014
40.10
40.54
40.03
40.53
1,036,107
+0.51(+1.27%)
Jul 17, 2014
40.61
40.63
39.97
40.02
597,197
-0.79(-1.94%)
Jul 16, 2014
40.85
40.98
40.54
40.81
492,053
+0.06(+0.15%)
Jul 15, 2014
40.59
40.92
40.52
40.75
475,958
+0.14(+0.34%)
Jul 14, 2014
40.59
40.78
40.50
40.61
439,456
+0.15(+0.37%)
Jul 11, 2014
40.41
40.62
40.30
40.46
747,022
+0.09(+0.22%)
Jul 10, 2014
39.95
40.54
39.77
40.37
866,252
+0.22(+0.55%)
Jul 09, 2014
40.31
40.39
40.00
40.15
1,000,492
-0.18(-0.45%)
Jul 08, 2014
40.10
40.45
40.01
40.33
861,091
+0.05(+0.12%)
Jul 07, 2014
40.36
40.53
40.20
40.28
734,181
-0.09(-0.22%)
Jul 03, 2014
40.29
40.37
40.37
40.37
474,100
+0.09(+0.22%)
Jul 02, 2014
40.84
40.85
40.16
40.28
598,661
-0.58(-1.42%)
Jul 01, 2014
40.70
41.02
40.62
40.86
515,715
+0.20(+0.49%)
Jun 30, 2014
40.76
40.95
40.44
40.66
702,853
-0.08(-0.20%)
Jun 27, 2014
40.43
41.00
40.43
40.74
926,681
+0.18(+0.44%)
Jun 26, 2014
40.54
40.67
40.24
40.56
371,444
+0.01(+0.02%)
Jun 25, 2014
40.62
40.86
40.43
40.55
444,998
-0.08(-0.20%)
Jun 24, 2014
40.59
41.05
40.55
40.63
380,674
-0.19(-0.47%)
Jun 23, 2014
41.06
41.07
40.76
40.82
341,100
-0.34(-0.83%)
Jun 20, 2014
41.33
41.45
41.09
41.16
679,991
+0.05(+0.12%)
Jun 19, 2014
40.91
41.22
40.83
41.11
418,277
+0.20(+0.49%)
Jun 18, 2014
40.99
41.14
40.55
40.91
470,970
-0.09(-0.22%)
Jun 17, 2014
40.68
41.04
40.58
41.00
459,743
+0.25(+0.61%)
Jun 16, 2014
40.91
41.09
40.69
40.75
464,971
-0.17(-0.42%)
Jun 13, 2014
40.64
41.01
40.60
40.92
411,846
+0.26(+0.64%)
Jun 12, 2014
40.93
40.96
40.63
40.66
339,021
-0.28(-0.68%)
Jun 11, 2014
40.89
41.01
40.77
40.94
474,566
-0.09(-0.22%)
Jun 10, 2014
41.32
41.39
40.94
41.03
462,705
-0.22(-0.53%)
Jun 06, 2014
41.21
41.38
40.99
41.25
303,539
+0.13(+0.32%)
Jun 05, 2014
40.73
41.13
40.59
41.12
412,298
+0.44(+1.08%)
Jun 04, 2014
40.62
40.89
40.59
40.68
612,808
-0.08(-0.20%)
Jun 03, 2014
41.10
41.30
40.70
40.76
1,144,250
-0.50(-1.21%)
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
.