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 (%)
Jul 31, 2014
34.47
34.59
34.30
34.34
836,741
-0.33(-0.96%)
Jul 30, 2014
34.87
35.11
34.51
34.67
601,071
-0.22(-0.63%)
Jul 29, 2014
35.29
35.46
34.86
34.89
706,160
-0.42(-1.20%)
Jul 28, 2014
35.02
35.35
34.89
35.32
710,683
+0.30(+0.85%)
Jul 25, 2014
34.87
35.14
34.85
35.02
584,066
-0.13(-0.38%)
Jul 24, 2014
35.77
35.77
35.07
35.15
528,323
+0.08(+0.23%)
Jul 23, 2014
34.92
35.25
34.85
35.07
718,707
+0.00(+0.00%)
Jul 22, 2014
35.64
35.64
35.02
35.07
699,187
-0.43(-1.21%)
Jul 21, 2014
35.40
35.64
35.21
35.50
678,964
-0.18(-0.49%)
Jul 18, 2014
35.30
35.69
35.24
35.68
1,177,042
+0.45(+1.27%)
Jul 17, 2014
35.75
35.77
35.18
35.23
678,430
-0.70(-1.94%)
Jul 16, 2014
35.96
36.07
35.69
35.92
558,984
+0.05(+0.15%)
Jul 15, 2014
35.73
36.02
35.67
35.87
540,699
+0.12(+0.34%)
Jul 14, 2014
35.73
35.90
35.65
35.75
499,232
+0.13(+0.37%)
Jul 11, 2014
35.57
35.76
35.47
35.62
848,635
+0.08(+0.22%)
Jul 10, 2014
35.17
35.69
35.01
35.54
984,083
+0.19(+0.55%)
Jul 09, 2014
35.48
35.55
35.21
35.34
1,136,583
-0.16(-0.45%)
Jul 08, 2014
35.30
35.61
35.22
35.50
978,220
+0.04(+0.12%)
Jul 07, 2014
35.53
35.68
35.39
35.46
834,047
-0.08(-0.22%)
Jul 03, 2014
35.47
35.54
35.54
35.54
538,589
+0.08(+0.22%)
Jul 02, 2014
35.95
35.96
35.35
35.46
680,093
-0.51(-1.42%)
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
.