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 (%)
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%)
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
.