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 (%)
Oct 31, 2013
34.21
34.64
34.19
34.42
1,068,958
+0.26(+0.76%)
Oct 30, 2013
34.62
34.68
34.14
34.16
1,052,348
-0.41(-1.20%)
Oct 29, 2013
34.52
34.58
34.19
34.58
1,008,906
+0.05(+0.15%)
Oct 28, 2013
34.43
34.53
34.32
34.52
938,432
+0.02(+0.05%)
Oct 25, 2013
33.93
34.67
33.93
34.51
1,239,270
+0.47(+1.39%)
Oct 24, 2013
33.26
34.08
33.05
34.03
1,303,682
+0.04(+0.13%)
Oct 23, 2013
34.17
34.36
33.96
33.99
1,094,965
-0.24(-0.71%)
Oct 22, 2013
34.02
34.24
33.85
34.23
610,031
+0.35(+1.02%)
Oct 21, 2013
33.74
33.91
33.60
33.89
593,675
+0.17(+0.51%)
Oct 18, 2013
33.78
33.78
33.51
33.71
1,440,048
-0.02(-0.05%)
Oct 17, 2013
33.17
33.77
33.17
33.73
816,812
+0.47(+1.43%)
Oct 16, 2013
33.21
33.30
33.02
33.26
436,743
+0.23(+0.71%)
Oct 15, 2013
33.27
33.64
32.98
33.02
631,655
-0.26(-0.78%)
Oct 14, 2013
33.22
33.31
33.01
33.28
879,842
-0.13(-0.39%)
Oct 11, 2013
33.23
33.45
33.17
33.41
562,135
+0.01(+0.03%)
Oct 10, 2013
33.22
33.51
33.18
33.40
609,406
+0.42(+1.28%)
Oct 09, 2013
33.04
33.16
32.88
32.98
970,245
-0.05(-0.16%)
Oct 08, 2013
32.88
33.20
32.68
33.03
1,214,032
+0.04(+0.13%)
Oct 07, 2013
32.95
33.11
32.79
32.99
643,691
-0.20(-0.60%)
Oct 04, 2013
33.14
33.27
33.02
33.19
575,581
+0.05(+0.16%)
Oct 03, 2013
33.44
33.49
33.02
33.14
762,183
-0.42(-1.26%)
Oct 02, 2013
33.57
33.62
33.15
33.56
814,375
-0.22(-0.66%)
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
.