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 (%)
Dec 31, 2013
40.92
40.96
40.96
40.96
437,000
+0.04(+0.10%)
Dec 30, 2013
40.58
40.97
40.55
40.92
451,279
+0.34(+0.84%)
Dec 27, 2013
40.86
40.86
40.37
40.58
401,522
-0.03(-0.07%)
Dec 26, 2013
40.38
40.65
40.02
40.61
370,206
+0.24(+0.59%)
Dec 24, 2013
39.94
40.50
39.80
40.37
236,197
+0.42(+1.05%)
Dec 23, 2013
39.90
40.03
39.80
39.95
773,334
+0.17(+0.43%)
Dec 20, 2013
39.95
40.04
39.59
39.78
1,146,520
-0.07(-0.18%)
Dec 19, 2013
40.03
40.07
39.63
39.85
935,837
-0.24(-0.60%)
Dec 18, 2013
39.54
40.16
39.24
40.09
779,638
+0.63(+1.60%)
Dec 17, 2013
39.63
39.68
39.29
39.46
538,044
-0.15(-0.38%)
Dec 16, 2013
39.31
39.62
39.11
39.61
618,363
+0.52(+1.33%)
Dec 13, 2013
38.87
39.24
38.74
39.09
566,460
+0.34(+0.88%)
Dec 12, 2013
38.82
38.92
38.62
38.75
507,651
-0.12(-0.31%)
Dec 11, 2013
39.37
39.40
38.83
38.87
524,882
-0.41(-1.04%)
Dec 10, 2013
39.36
39.53
39.16
39.28
559,980
-0.18(-0.46%)
Dec 09, 2013
39.53
39.74
39.16
39.46
689,686
-0.01(-0.03%)
Dec 06, 2013
39.02
39.48
38.96
39.47
432,965
+0.77(+1.99%)
Dec 05, 2013
38.56
38.77
38.40
38.70
552,645
+0.13(+0.34%)
Dec 04, 2013
38.55
38.67
38.14
38.57
657,915
-0.10(-0.26%)
Dec 03, 2013
38.74
38.80
38.44
38.67
524,701
-0.22(-0.57%)
Dec 02, 2013
39.05
39.23
38.69
38.89
490,347
-0.14(-0.36%)
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%)
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
.