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 (%)
Aug 30, 2013
34.75
34.75
34.26
34.33
452,110
-0.35(-1.02%)
Aug 29, 2013
34.64
35.02
34.56
34.68
404,655
-0.03(-0.10%)
Aug 28, 2013
34.92
34.95
34.64
34.71
414,414
-0.17(-0.49%)
Aug 27, 2013
35.21
35.31
34.83
34.89
450,914
-0.60(-1.68%)
Aug 26, 2013
35.43
35.72
35.37
35.48
462,894
+0.02(+0.05%)
Aug 23, 2013
35.27
35.51
34.89
35.46
332,718
+0.26(+0.74%)
Aug 22, 2013
35.04
35.26
34.90
35.21
309,904
+0.17(+0.49%)
Aug 21, 2013
35.20
35.36
35.02
35.03
432,927
-0.24(-0.68%)
Aug 20, 2013
34.88
35.46
34.81
35.27
582,990
+0.40(+1.14%)
Aug 19, 2013
35.07
35.15
34.84
34.88
592,223
-0.27(-0.76%)
Aug 16, 2013
34.75
35.20
34.71
35.15
760,528
+0.28(+0.82%)
Aug 15, 2013
35.37
35.43
34.75
34.86
487,453
-0.78(-2.19%)
Aug 14, 2013
35.71
35.97
35.44
35.64
457,653
-0.13(-0.36%)
Aug 13, 2013
35.91
35.97
35.56
35.77
370,003
-0.04(-0.12%)
Aug 12, 2013
35.57
35.91
35.56
35.81
390,152
-0.02(-0.05%)
Aug 09, 2013
35.65
36.02
35.60
35.83
380,279
+0.16(+0.46%)
Aug 08, 2013
35.86
36.04
35.64
35.67
483,013
-0.08(-0.22%)
Aug 07, 2013
35.57
35.85
35.34
35.74
296,518
+0.09(+0.24%)
Aug 06, 2013
35.89
35.97
35.58
35.66
384,271
-0.27(-0.74%)
Aug 05, 2013
36.17
36.21
35.86
35.92
387,311
-0.27(-0.76%)
Aug 02, 2013
36.08
36.29
35.97
36.20
516,340
+0.12(+0.33%)
Aug 01, 2013
35.63
36.15
35.57
36.08
510,948
+0.77(+2.18%)
Jul 31, 2013
35.43
35.59
35.25
35.31
651,401
-0.03(-0.07%)
Jul 30, 2013
35.27
35.50
35.10
35.33
664,996
+0.13(+0.37%)
Jul 29, 2013
35.17
35.39
35.10
35.20
478,240
-0.08(-0.22%)
Jul 26, 2013
35.55
35.63
35.03
35.28
762,721
-0.36(-1.01%)
Jul 25, 2013
35.11
35.83
34.87
35.64
719,719
+0.19(+0.53%)
Jul 24, 2013
35.43
35.58
35.26
35.45
482,564
+0.09(+0.27%)
Jul 23, 2013
35.67
35.70
35.18
35.36
407,224
-0.13(-0.36%)
Jul 22, 2013
35.51
35.67
35.41
35.49
385,404
+0.04(+0.12%)
Jul 19, 2013
35.40
35.47
35.15
35.44
994,834
+0.09(+0.27%)
Jul 18, 2013
34.84
35.52
34.84
35.35
1,393,468
+0.60(+1.74%)
Jul 17, 2013
34.84
34.86
34.58
34.74
583,359
+0.18(+0.53%)
Jul 16, 2013
35.24
35.24
34.40
34.56
1,102,035
-0.74(-2.09%)
Jul 15, 2013
35.49
36.00
34.99
35.30
776,293
-0.27(-0.75%)
Jul 12, 2013
35.30
35.61
35.25
35.56
538,390
+0.25(+0.70%)
Jul 11, 2013
35.13
35.33
34.96
35.31
589,289
+0.57(+1.65%)
Jul 10, 2013
34.40
34.76
34.15
34.74
948,892
-0.03(-0.10%)
Jul 09, 2013
34.50
34.80
34.34
34.77
812,517
+0.44(+1.27%)
Jul 08, 2013
33.73
34.39
33.73
34.34
819,091
+0.30(+0.88%)
Jul 05, 2013
33.76
34.11
33.68
34.04
460,656
+0.42(+1.25%)
Jul 03, 2013
33.73
33.79
33.47
33.62
490,030
-0.24(-0.71%)
Jul 02, 2013
33.79
34.16
33.74
33.86
582,242
+0.03(+0.10%)
Jul 01, 2013
33.79
34.21
33.65
33.82
581,066
+0.27(+0.82%)
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
.