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 (%)
Jun 30, 2014
35.88
36.05
35.60
35.79
798,457
-0.07(-0.20%)
Jun 27, 2014
35.59
36.09
35.59
35.86
1,052,731
+0.16(+0.44%)
Jun 26, 2014
35.69
35.80
35.42
35.70
421,969
+0.01(+0.02%)
Jun 25, 2014
35.76
35.97
35.59
35.69
505,528
-0.07(-0.20%)
Jun 24, 2014
35.73
36.13
35.69
35.77
432,454
-0.17(-0.47%)
Jun 23, 2014
36.14
36.15
35.88
35.93
387,497
-0.30(-0.83%)
Jun 20, 2014
36.38
36.49
36.17
36.23
772,486
+0.04(+0.12%)
Jun 19, 2014
36.01
36.28
35.94
36.19
475,172
+0.18(+0.49%)
Jun 18, 2014
36.08
36.21
35.69
36.01
535,033
-0.08(-0.22%)
Jun 17, 2014
35.81
36.13
35.72
36.09
522,279
+0.22(+0.61%)
Jun 16, 2014
36.01
36.17
35.82
35.87
528,218
-0.15(-0.42%)
Jun 13, 2014
35.77
36.10
35.74
36.02
467,866
+0.23(+0.64%)
Jun 12, 2014
36.03
36.06
35.77
35.79
385,136
-0.25(-0.68%)
Jun 11, 2014
35.99
36.10
35.89
36.04
539,118
-0.08(-0.22%)
Jun 10, 2014
36.37
36.43
36.04
36.12
525,644
-0.19(-0.53%)
Jun 06, 2014
36.28
36.43
36.08
36.31
344,827
+0.11(+0.32%)
Jun 05, 2014
35.85
36.21
35.73
36.20
468,380
+0.39(+1.08%)
Jun 04, 2014
35.76
35.99
35.73
35.81
696,164
-0.07(-0.20%)
Jun 03, 2014
36.18
36.35
35.83
35.88
1,299,895
-0.44(-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
.