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 (%)
May 31, 2013
33.67
34.05
33.52
33.56
614,233
-0.15(-0.46%)
May 30, 2013
33.51
33.88
33.50
33.71
520,629
+0.18(+0.54%)
May 29, 2013
34.43
34.45
33.44
33.53
2,289,102
-1.07(-3.10%)
May 28, 2013
34.76
35.07
34.52
34.60
614,150
+0.20(+0.57%)
May 24, 2013
34.39
34.48
34.07
34.41
495,154
-0.03(-0.07%)
May 23, 2013
34.40
34.62
34.29
34.43
545,683
-0.21(-0.62%)
May 22, 2013
34.82
35.18
34.57
34.65
1,048,172
-0.19(-0.54%)
May 21, 2013
34.87
34.99
34.62
34.83
757,441
+0.00(+0.00%)
May 20, 2013
34.81
35.09
34.80
34.83
530,984
-0.13(-0.37%)
May 17, 2013
34.74
34.99
34.72
34.96
767,685
+0.34(+0.99%)
May 16, 2013
34.52
34.89
34.41
34.62
815,315
+0.00(+0.00%)
May 15, 2013
34.35
34.71
34.18
34.62
610,074
+0.60(+1.78%)
May 13, 2013
33.79
34.04
33.57
34.02
535,839
+0.18(+0.53%)
May 10, 2013
33.68
33.84
33.50
33.84
774,608
+0.20(+0.58%)
May 09, 2013
33.80
33.83
33.56
33.64
660,508
-0.11(-0.33%)
May 08, 2013
33.67
33.76
33.49
33.75
803,168
+0.13(+0.38%)
May 07, 2013
33.62
33.63
33.50
33.62
931,337
+0.07(+0.20%)
May 06, 2013
33.64
33.71
33.48
33.56
765,952
+0.00(+0.00%)
May 03, 2013
33.57
33.56
33.46
33.56
1,114,502
+0.18(+0.54%)
May 02, 2013
33.27
33.50
33.22
33.38
661,816
+0.13(+0.38%)
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
.