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
33.30
33.63
33.15
33.55
1,372,506
+0.21(+0.64%)
Jun 27, 2013
33.43
33.57
33.30
33.33
433,233
+0.09(+0.28%)
Jun 26, 2013
33.02
33.33
32.91
33.24
589,710
+0.42(+1.28%)
Jun 25, 2013
32.94
33.02
32.41
32.82
602,096
+0.07(+0.21%)
Jun 24, 2013
32.91
32.96
32.52
32.75
547,833
-0.33(-1.01%)
Jun 21, 2013
33.40
33.47
32.73
33.09
698,881
-0.03(-0.08%)
Jun 20, 2013
33.56
33.71
33.04
33.11
896,042
-0.69(-2.05%)
Jun 19, 2013
34.32
34.44
33.79
33.81
836,169
-0.59(-1.72%)
Jun 18, 2013
34.35
34.52
34.23
34.40
394,643
+0.13(+0.38%)
Jun 17, 2013
33.95
34.30
33.90
34.27
782,623
+0.47(+1.39%)
Jun 14, 2013
33.85
33.90
33.64
33.80
504,634
-0.08(-0.23%)
Jun 13, 2013
33.27
33.93
33.27
33.87
407,319
+0.54(+1.62%)
Jun 12, 2013
33.69
33.69
33.32
33.33
398,137
-0.16(-0.49%)
Jun 11, 2013
33.57
33.87
33.40
33.50
707,731
-0.34(-1.01%)
Jun 10, 2013
33.98
34.05
33.78
33.84
458,883
-0.11(-0.33%)
Jun 07, 2013
33.63
34.06
33.24
33.95
558,386
+0.45(+1.36%)
Jun 06, 2013
33.15
33.55
33.02
33.50
738,499
+0.31(+0.93%)
Jun 05, 2013
33.61
33.61
33.19
33.19
886,841
-0.45(-1.35%)
Jun 04, 2013
33.52
33.80
33.52
33.64
796,317
+0.08(+0.23%)
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
.