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 28, 2013
38.85
39.23
38.67
39.14
1,176,453
+0.25(+0.64%)
Jun 27, 2013
39.00
39.16
38.85
38.89
371,349
+0.11(+0.28%)
Jun 26, 2013
38.52
38.89
38.40
38.78
505,474
+0.49(+1.28%)
Jun 25, 2013
38.43
38.52
37.81
38.29
516,091
+0.08(+0.21%)
Jun 24, 2013
38.40
38.45
37.94
38.21
469,579
-0.39(-1.01%)
Jun 21, 2013
38.97
39.05
38.19
38.60
599,051
-0.03(-0.08%)
Jun 20, 2013
39.15
39.33
38.55
38.63
768,049
-0.81(-2.05%)
Jun 19, 2013
40.04
40.18
39.42
39.44
716,728
-0.69(-1.72%)
Jun 18, 2013
40.07
40.27
39.93
40.13
338,271
+0.15(+0.38%)
Jun 17, 2013
39.61
40.02
39.55
39.98
670,831
+0.55(+1.39%)
Jun 14, 2013
39.49
39.55
39.25
39.43
432,551
-0.09(-0.23%)
Jun 13, 2013
38.81
39.59
38.81
39.52
349,137
+0.63(+1.62%)
Jun 12, 2013
39.31
39.31
38.87
38.89
341,266
-0.19(-0.49%)
Jun 11, 2013
39.17
39.52
38.97
39.08
606,637
-0.40(-1.01%)
Jun 10, 2013
39.64
39.73
39.41
39.48
393,335
-0.13(-0.33%)
Jun 07, 2013
39.23
39.74
38.78
39.61
478,625
+0.53(+1.36%)
Jun 06, 2013
38.67
39.14
38.52
39.08
633,010
+0.36(+0.93%)
Jun 05, 2013
39.21
39.21
38.72
38.72
760,162
-0.53(-1.35%)
Jun 04, 2013
39.11
39.43
39.11
39.25
682,569
+0.09(+0.23%)
Jun 03, 2013
39.18
39.19
38.56
39.16
566,841
+0.01(+0.03%)
May 31, 2013
39.28
39.72
39.11
39.15
526,494
-0.18(-0.46%)
May 30, 2013
39.10
39.52
39.08
39.33
446,261
+0.21(+0.54%)
May 29, 2013
40.17
40.19
39.01
39.12
1,962,119
-1.25(-3.10%)
May 28, 2013
40.55
40.91
40.27
40.37
526,423
+0.23(+0.57%)
May 24, 2013
40.12
40.23
39.75
40.14
424,425
-0.03(-0.07%)
May 23, 2013
40.13
40.39
40.01
40.17
467,736
-0.25(-0.62%)
May 22, 2013
40.62
41.04
40.34
40.42
898,448
-0.22(-0.54%)
May 21, 2013
40.68
40.82
40.39
40.64
649,246
+0.00(+0.00%)
May 20, 2013
40.61
40.94
40.60
40.64
455,137
-0.15(-0.37%)
May 17, 2013
40.53
40.82
40.51
40.79
658,027
+0.14(+0.34%)
May 16, 2013
40.53
40.97
40.41
40.65
694,383
+0.00(+0.00%)
May 15, 2013
40.33
40.75
40.13
40.65
519,585
+0.71(+1.78%)
May 13, 2013
39.68
39.97
39.42
39.94
456,361
+0.21(+0.53%)
May 10, 2013
39.55
39.73
39.34
39.73
659,714
+0.23(+0.58%)
May 09, 2013
39.69
39.72
39.41
39.50
562,538
-0.13(-0.33%)
May 08, 2013
39.53
39.63
39.32
39.63
684,038
+0.15(+0.38%)
May 07, 2013
39.48
39.49
39.33
39.48
793,196
+0.08(+0.20%)
May 06, 2013
39.50
39.58
39.31
39.40
652,342
+0.00(+0.00%)
May 03, 2013
39.42
39.41
39.29
39.40
949,193
+0.21(+0.54%)
May 02, 2013
39.07
39.33
39.00
39.19
563,652
+0.15(+0.38%)
May 01, 2013
39.25
39.39
38.93
39.04
673,483
-0.31(-0.79%)
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
.