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 (%)
Nov 29, 2013
39.15
39.19
38.93
39.03
186,962
-0.04(-0.10%)
Nov 27, 2013
39.26
39.33
38.98
39.07
362,350
-0.15(-0.38%)
Nov 26, 2013
39.29
39.50
39.16
39.22
297,380
-0.07(-0.18%)
Nov 25, 2013
39.59
39.70
39.23
39.29
405,803
-0.25(-0.63%)
Nov 22, 2013
39.60
39.68
39.36
39.54
439,942
-0.04(-0.10%)
Nov 21, 2013
39.27
39.69
39.25
39.58
543,149
+0.33(+0.84%)
Nov 20, 2013
39.46
39.55
39.03
39.25
572,733
-0.11(-0.28%)
Nov 19, 2013
39.37
39.60
39.23
39.36
652,055
+0.04(+0.10%)
Nov 18, 2013
39.22
39.49
38.96
39.32
482,304
+0.17(+0.43%)
Nov 15, 2013
38.85
39.27
38.68
39.15
696,291
+0.11(+0.28%)
Nov 14, 2013
39.25
39.35
38.87
39.04
690,549
-0.19(-0.48%)
Nov 13, 2013
38.90
39.24
38.75
39.23
436,433
+0.22(+0.56%)
Nov 12, 2013
39.16
39.27
38.84
39.01
518,939
-0.24(-0.61%)
Nov 11, 2013
39.13
39.39
38.96
39.25
491,538
+0.18(+0.46%)
Nov 08, 2013
38.71
39.09
38.66
39.07
523,075
+0.32(+0.83%)
Nov 07, 2013
39.49
39.50
38.73
38.75
609,391
-0.54(-1.37%)
Nov 06, 2013
39.26
39.57
39.18
39.29
730,533
+0.21(+0.54%)
Nov 05, 2013
39.89
40.10
39.05
39.08
874,217
-0.99(-2.47%)
Nov 04, 2013
40.00
40.13
39.74
40.07
391,599
+0.24(+0.60%)
Nov 01, 2013
40.02
40.19
39.73
39.83
482,308
-0.07(-0.18%)
Oct 31, 2013
39.66
40.16
39.63
39.90
922,160
+0.30(+0.76%)
Oct 30, 2013
40.13
40.20
39.58
39.60
907,831
-0.48(-1.20%)
Oct 29, 2013
40.02
40.08
39.63
40.08
870,355
+0.06(+0.15%)
Oct 28, 2013
39.91
40.03
39.78
40.02
809,559
+0.02(+0.05%)
Oct 25, 2013
39.33
40.19
39.33
40.00
1,069,083
+0.55(+1.39%)
Oct 24, 2013
38.55
39.51
38.31
39.45
1,124,650
+0.05(+0.13%)
Oct 23, 2013
39.61
39.83
39.37
39.40
944,596
-0.28(-0.71%)
Oct 22, 2013
39.43
39.69
39.24
39.68
526,257
+0.40(+1.02%)
Oct 21, 2013
39.11
39.31
38.95
39.28
512,147
+0.20(+0.51%)
Oct 18, 2013
39.16
39.16
38.84
39.08
1,242,289
-0.02(-0.05%)
Oct 17, 2013
38.45
39.15
38.45
39.10
704,641
+0.55(+1.43%)
Oct 16, 2013
38.50
38.60
38.28
38.55
376,766
+0.27(+0.71%)
Oct 15, 2013
38.57
39.00
38.23
38.28
544,911
-0.30(-0.78%)
Oct 14, 2013
38.51
38.61
38.26
38.58
759,015
-0.15(-0.39%)
Oct 11, 2013
38.52
38.78
38.45
38.73
484,938
+0.01(+0.03%)
Oct 10, 2013
38.51
38.85
38.46
38.72
525,718
+0.49(+1.28%)
Oct 09, 2013
38.30
38.44
38.12
38.23
837,003
-0.06(-0.16%)
Oct 08, 2013
38.12
38.49
37.88
38.29
1,047,311
+0.05(+0.13%)
Oct 07, 2013
38.19
38.38
38.01
38.24
555,294
-0.23(-0.60%)
Oct 04, 2013
38.41
38.57
38.27
38.47
496,538
+0.06(+0.16%)
Oct 03, 2013
38.76
38.82
38.28
38.41
657,514
-0.49(-1.26%)
Oct 02, 2013
38.91
38.97
38.43
38.90
702,539
-0.26(-0.66%)
Oct 01, 2013
39.12
39.18
38.90
39.16
689,572
+0.15(+0.38%)
Sep 30, 2013
39.14
39.17
38.85
39.01
855,160
-0.37(-0.94%)
Sep 27, 2013
39.24
39.41
39.06
39.38
751,249
-0.16(-0.40%)
Sep 26, 2013
39.25
39.58
39.18
39.54
613,389
+0.29(+0.74%)
Sep 25, 2013
39.17
39.44
39.07
39.25
1,187,845
-0.09(-0.23%)
Sep 24, 2013
39.44
39.82
39.30
39.34
619,667
-0.13(-0.33%)
Sep 23, 2013
39.45
39.58
39.02
39.47
1,027,014
-0.11(-0.28%)
Sep 20, 2013
38.93
39.96
38.68
39.58
1,627,468
+0.65(+1.67%)
Sep 19, 2013
39.25
39.33
38.76
38.93
799,855
-0.28(-0.71%)
Sep 18, 2013
38.73
39.33
38.40
39.21
936,587
+0.31(+0.80%)
Sep 17, 2013
40.12
40.42
38.58
38.90
1,810,807
-1.22(-3.04%)
Sep 16, 2013
40.21
40.73
39.84
40.12
838,260
+0.71(+1.80%)
Sep 13, 2013
39.66
39.79
39.19
39.41
731,051
-0.34(-0.86%)
Sep 12, 2013
40.06
40.10
39.66
39.75
510,092
-0.44(-1.09%)
Sep 11, 2013
40.18
40.26
39.92
40.19
307,833
-0.02(-0.05%)
Sep 10, 2013
40.44
40.64
39.86
40.21
715,133
-0.09(-0.22%)
Sep 09, 2013
40.07
40.51
39.94
40.30
825,774
+0.35(+0.88%)
Sep 06, 2013
40.03
40.20
39.41
39.95
261,776
-0.06(-0.15%)
Sep 05, 2013
40.11
40.20
39.85
40.01
294,214
-0.12(-0.30%)
Sep 04, 2013
39.85
40.13
39.69
40.13
390,793
+0.26(+0.65%)
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
.