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 28, 2014
35.48
35.92
35.48
35.64
282,585
+0.18(+0.50%)
Nov 26, 2014
35.42
35.47
35.47
35.47
471,743
+0.01(+0.03%)
Nov 25, 2014
35.52
35.63
35.33
35.46
582,265
+0.03(+0.08%)
Nov 24, 2014
35.32
35.55
35.28
35.43
612,748
+0.16(+0.46%)
Nov 21, 2014
35.30
35.54
35.09
35.27
969,607
+0.27(+0.76%)
Nov 20, 2014
34.65
35.07
34.65
35.00
462,280
+0.17(+0.49%)
Nov 19, 2014
34.78
34.98
34.63
34.83
615,476
-0.02(-0.05%)
Nov 18, 2014
34.67
34.98
34.64
34.85
706,142
+0.21(+0.59%)
Nov 17, 2014
34.31
34.75
34.24
34.64
547,313
+0.32(+0.94%)
Nov 14, 2014
34.80
34.97
34.29
34.32
678,292
-0.52(-1.49%)
Nov 13, 2014
34.65
34.92
34.55
34.84
818,185
+0.22(+0.64%)
Nov 12, 2014
34.56
34.72
34.30
34.62
620,415
-0.04(-0.10%)
Nov 11, 2014
34.87
34.98
34.57
34.65
464,275
-0.18(-0.51%)
Nov 10, 2014
34.74
35.10
34.69
34.83
778,297
+0.08(+0.23%)
Nov 07, 2014
34.50
34.78
34.43
34.75
969,101
+0.34(+0.98%)
Nov 06, 2014
34.43
34.65
34.18
34.41
815,485
+0.03(+0.08%)
Nov 05, 2014
34.01
34.43
33.93
34.39
749,439
+0.54(+1.60%)
Nov 04, 2014
33.73
34.02
33.60
33.85
845,787
+0.12(+0.34%)
Nov 03, 2014
34.09
34.40
33.63
33.73
1,083,829
-0.36(-1.07%)
Oct 31, 2014
34.03
34.15
33.73
34.09
1,266,509
+0.29(+0.87%)
Oct 30, 2014
33.39
34.08
33.35
33.80
1,218,252
+0.16(+0.47%)
Oct 29, 2014
34.28
34.30
33.40
33.64
2,767,346
-0.74(-2.17%)
Oct 28, 2014
34.24
34.42
33.94
34.39
970,479
+0.30(+0.88%)
Oct 27, 2014
33.90
34.53
34.53
34.09
1,646,963
-0.44(-1.28%)
Oct 24, 2014
34.32
34.73
34.22
34.53
804,073
+0.15(+0.44%)
Oct 23, 2014
31.11
34.81
30.43
34.38
1,836,741
-0.06(-0.18%)
Oct 22, 2014
35.34
35.35
34.39
34.44
1,298,869
-0.81(-2.29%)
Oct 21, 2014
34.42
35.31
34.24
35.25
808,095
+0.99(+2.90%)
Oct 20, 2014
33.72
34.25
33.72
34.25
671,767
+0.48(+1.42%)
Oct 17, 2014
33.61
33.94
33.53
33.78
934,992
+0.40(+1.20%)
Oct 16, 2014
32.91
33.46
32.83
33.38
916,350
+0.07(+0.21%)
Oct 15, 2014
32.79
33.43
32.53
33.31
869,507
+0.13(+0.40%)
Oct 14, 2014
33.03
33.43
32.92
33.17
776,585
+0.23(+0.70%)
Oct 13, 2014
33.66
33.83
32.92
32.94
894,777
-0.83(-2.47%)
Oct 10, 2014
33.67
34.01
33.61
33.78
1,436,445
+0.19(+0.55%)
Oct 09, 2014
34.09
34.31
33.53
33.59
730,695
-0.49(-1.43%)
Oct 08, 2014
33.32
34.12
33.26
34.08
872,103
+0.79(+2.37%)
Oct 07, 2014
33.92
33.93
33.28
33.29
844,761
-0.74(-2.16%)
Oct 06, 2014
34.20
34.25
33.89
34.02
512,623
-0.10(-0.29%)
Oct 03, 2014
33.81
34.22
33.76
34.12
833,395
+0.45(+1.34%)
Oct 02, 2014
33.47
33.80
33.38
33.67
788,860
+0.27(+0.80%)
Oct 01, 2014
33.68
33.76
33.29
33.40
993,433
-0.29(-0.87%)
Sep 30, 2014
33.92
34.01
33.43
33.70
724,062
-0.23(-0.68%)
Sep 29, 2014
33.63
34.09
33.59
33.93
632,688
+0.21(+0.63%)
Sep 26, 2014
33.69
33.78
33.55
33.71
453,041
+0.02(+0.05%)
Sep 25, 2014
34.03
34.06
33.65
33.70
456,018
-0.39(-1.14%)
Sep 24, 2014
33.81
34.17
33.77
34.09
504,737
+0.17(+0.50%)
Sep 23, 2014
34.27
34.30
33.90
33.92
550,446
-0.45(-1.32%)
Sep 22, 2014
34.74
34.81
34.35
34.37
538,420
-0.35(-1.00%)
Sep 19, 2014
34.72
34.84
34.64
34.72
1,069,416
+0.14(+0.41%)
Sep 18, 2014
34.71
34.81
34.52
34.57
350,517
-0.04(-0.10%)
Sep 17, 2014
34.82
34.91
34.52
34.61
384,420
-0.20(-0.56%)
Sep 16, 2014
34.82
34.91
34.64
34.80
366,085
-0.08(-0.23%)
Sep 15, 2014
34.95
34.99
34.86
34.88
610,544
-0.11(-0.30%)
Sep 12, 2014
35.44
35.44
34.91
34.99
494,982
-0.43(-1.23%)
Sep 11, 2014
35.09
35.56
35.03
35.42
675,704
+0.36(+1.04%)
Sep 10, 2014
35.28
35.28
34.83
35.06
665,113
-0.23(-0.65%)
Sep 09, 2014
35.43
35.50
35.16
35.29
647,144
-0.36(-1.02%)
Sep 08, 2014
36.01
36.18
35.61
35.65
684,346
-0.53(-1.47%)
Sep 05, 2014
35.93
36.20
35.70
36.19
567,059
+0.13(+0.37%)
Sep 04, 2014
36.14
36.20
35.98
36.05
511,919
-0.03(-0.07%)
Sep 03, 2014
36.17
36.25
35.90
36.08
531,023
-0.01(-0.02%)
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
.