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 (%)
Jan 31, 2011
25.93
26.34
25.83
25.85
1,449,403
+0.14(+0.56%)
Jan 28, 2011
26.12
26.24
25.63
25.70
1,065,969
-0.42(-1.61%)
Jan 27, 2011
26.13
26.30
26.00
26.12
890,164
-0.02(-0.06%)
Jan 26, 2011
26.02
26.23
25.86
26.14
810,848
+0.21(+0.83%)
Jan 25, 2011
25.84
25.95
25.64
25.93
1,055,850
-0.02(-0.06%)
Jan 24, 2011
25.61
25.94
25.61
25.94
993,241
+0.37(+1.43%)
Jan 21, 2011
25.84
25.89
25.47
25.58
779,832
-0.05(-0.19%)
Jan 20, 2011
25.89
26.15
25.55
25.62
1,420,395
-0.38(-1.47%)
Jan 19, 2011
26.16
26.21
25.93
26.01
629,045
-0.12(-0.46%)
Jan 18, 2011
26.05
26.20
25.86
26.12
660,001
-0.03(-0.12%)
Jan 14, 2011
25.82
26.17
25.71
26.16
1,059,451
+0.35(+1.35%)
Jan 13, 2011
25.66
25.93
25.66
25.81
1,020,421
+0.01(+0.03%)
Jan 12, 2011
25.65
25.82
25.62
25.80
1,097,596
+0.14(+0.56%)
Jan 11, 2011
25.82
25.95
25.55
25.66
959,647
-0.10(-0.40%)
Jan 10, 2011
25.60
25.81
25.37
25.76
861,625
+0.10(+0.37%)
Jan 07, 2011
25.88
26.08
25.64
25.66
1,029,982
-0.21(-0.83%)
Jan 06, 2011
25.72
25.93
25.59
25.88
942,449
+0.21(+0.84%)
Jan 05, 2011
25.57
25.75
25.46
25.66
1,115,881
+0.04(+0.15%)
Jan 04, 2011
25.93
26.01
25.48
25.62
1,117,335
-0.27(-1.04%)
Jan 03, 2011
26.05
26.07
25.78
25.89
1,316,685
-0.04(-0.15%)
Dec 31, 2010
26.16
26.18
25.92
25.93
415,303
-0.26(-1.00%)
Dec 30, 2010
26.16
26.30
26.12
26.20
297,391
-0.02(-0.09%)
Dec 29, 2010
26.35
26.35
26.16
26.22
588,976
-0.05(-0.18%)
Dec 28, 2010
26.40
26.40
26.15
26.27
557,010
-0.04(-0.15%)
Dec 27, 2010
26.18
26.41
26.16
26.31
430,650
+0.02(+0.06%)
Dec 23, 2010
26.33
26.40
26.28
26.29
346,491
-0.10(-0.36%)
Dec 22, 2010
26.32
26.40
26.28
26.39
568,689
+0.04(+0.15%)
Dec 21, 2010
26.41
26.54
26.33
26.35
841,673
+0.03(+0.12%)
Dec 20, 2010
26.40
26.53
26.26
26.32
921,668
+0.03(+0.12%)
Dec 17, 2010
26.05
26.42
25.93
26.28
1,108,259
+0.23(+0.88%)
Dec 16, 2010
25.77
26.11
25.77
26.05
676,993
+0.34(+1.33%)
Dec 15, 2010
25.85
25.97
25.70
25.71
840,974
-0.18(-0.71%)
Dec 14, 2010
25.81
26.02
25.79
25.89
874,746
+0.02(+0.09%)
Dec 13, 2010
25.98
26.28
25.86
25.87
658,859
-0.07(-0.28%)
Dec 10, 2010
25.94
26.08
25.74
25.94
369,371
+0.10(+0.37%)
Dec 09, 2010
25.82
25.97
25.74
25.85
724,236
+0.14(+0.56%)
Dec 08, 2010
25.86
26.01
25.68
25.70
677,256
-0.17(-0.64%)
Dec 07, 2010
26.01
26.10
25.83
25.87
1,035,124
+0.06(+0.21%)
Dec 06, 2010
25.92
25.95
25.64
25.82
643,804
-0.19(-0.73%)
Dec 03, 2010
25.73
26.05
25.66
26.01
978,626
+0.14(+0.52%)
Dec 02, 2010
25.56
25.89
25.56
25.87
1,596,464
+0.37(+1.43%)
Dec 01, 2010
25.25
25.62
25.25
25.51
905,914
+0.56(+2.23%)
Nov 30, 2010
24.65
25.20
24.47
24.95
1,582,854
-0.02(-0.06%)
Nov 29, 2010
24.57
25.01
24.26
24.97
1,081,183
+0.25(+1.00%)
Nov 26, 2010
24.62
24.85
24.56
24.72
227,759
-0.12(-0.48%)
Nov 24, 2010
24.50
24.84
24.84
24.84
795,611
+0.44(+1.79%)
Nov 23, 2010
24.50
24.61
24.34
24.40
1,142,087
-0.33(-1.35%)
Nov 22, 2010
24.35
24.77
24.16
24.73
792,383
+0.25(+1.00%)
Nov 19, 2010
24.47
24.54
24.16
24.49
999,900
-0.02(-0.06%)
Nov 18, 2010
24.29
24.55
24.23
24.50
1,011,830
+0.46(+1.92%)
Nov 17, 2010
24.04
24.45
23.98
24.04
1,026,215
+0.06(+0.23%)
Nov 16, 2010
24.21
24.37
23.93
23.99
1,285,534
-0.40(-1.66%)
Nov 15, 2010
24.20
24.81
24.20
24.39
1,466,585
+0.33(+1.35%)
Nov 12, 2010
24.37
24.38
23.83
24.07
1,785,268
-0.37(-1.50%)
Nov 11, 2010
24.39
24.57
24.31
24.43
1,331,847
-0.20(-0.80%)
Nov 10, 2010
24.70
24.95
24.53
24.63
1,154,444
-0.11(-0.45%)
Nov 09, 2010
24.74
24.94
24.62
24.74
981,372
-0.10(-0.41%)
Nov 08, 2010
24.95
25.02
24.63
24.84
966,396
-0.17(-0.69%)
Nov 05, 2010
25.23
25.35
24.90
25.02
1,413,521
+0.18(+0.73%)
Nov 04, 2010
24.73
24.87
24.46
24.84
1,130,419
+0.41(+1.68%)
Nov 03, 2010
24.74
24.77
24.13
24.43
1,743,380
-0.24(-0.96%)
Nov 02, 2010
24.81
25.05
24.63
24.66
1,411,068
+0.09(+0.39%)
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
.