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 30, 2014
41.09
41.42
41.09
41.41
483,892
+0.21(+0.51%)
May 29, 2014
41.07
41.26
40.90
41.20
495,528
+0.20(+0.49%)
May 28, 2014
40.91
41.05
40.75
41.00
418,454
+0.10(+0.24%)
May 27, 2014
40.74
40.98
40.73
40.90
447,825
+0.21(+0.52%)
May 23, 2014
40.62
40.69
40.69
40.69
434,900
-0.02(-0.05%)
May 22, 2014
40.64
40.83
40.52
40.71
209,894
+0.08(+0.20%)
May 21, 2014
40.81
40.92
40.44
40.63
452,052
-0.15(-0.37%)
May 20, 2014
41.07
41.15
40.73
40.78
452,599
-0.33(-0.80%)
May 19, 2014
40.91
41.28
40.83
41.11
427,491
+0.16(+0.39%)
May 16, 2014
40.80
41.01
40.76
40.95
572,360
+0.08(+0.20%)
May 15, 2014
40.84
41.08
40.44
40.87
727,828
-0.53(-1.28%)
May 14, 2014
41.29
41.47
41.12
41.40
594,884
+0.12(+0.29%)
May 13, 2014
41.42
41.58
41.24
41.28
582,055
-0.16(-0.39%)
May 12, 2014
41.07
41.56
41.07
41.44
750,543
+0.51(+1.25%)
May 09, 2014
40.66
41.00
40.43
40.93
518,015
+0.27(+0.66%)
May 08, 2014
40.29
40.83
40.29
40.66
545,080
+0.34(+0.84%)
May 07, 2014
40.17
40.48
40.05
40.32
937,593
+0.13(+0.32%)
May 06, 2014
40.09
40.50
40.08
40.19
533,000
+0.04(+0.10%)
May 05, 2014
39.98
40.30
39.95
40.15
579,421
-0.02(-0.05%)
May 02, 2014
40.30
40.37
40.08
40.17
684,408
+0.04(+0.10%)
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
.