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 (%)
Oct 31, 2011
22.97
23.14
22.83
22.84
1,240,940
-0.32(-1.37%)
Oct 28, 2011
23.20
23.33
23.02
23.15
1,502,942
-0.07(-0.28%)
Oct 27, 2011
23.32
23.50
22.69
23.22
2,665,961
+0.46(+2.00%)
Oct 26, 2011
23.78
24.11
22.22
22.76
5,469,894
-2.83(-11.05%)
Oct 25, 2011
25.92
25.92
25.52
25.59
1,077,263
-0.40(-1.53%)
Oct 24, 2011
25.63
26.13
25.61
25.99
637,515
+0.33(+1.30%)
Oct 21, 2011
25.19
25.66
25.10
25.66
1,152,057
+0.70(+2.80%)
Oct 20, 2011
24.96
25.05
24.49
24.96
931,469
+0.01(+0.03%)
Oct 19, 2011
25.17
25.33
24.84
24.95
1,198,631
-0.20(-0.78%)
Oct 18, 2011
24.51
25.25
24.41
25.14
1,204,127
+0.56(+2.28%)
Oct 17, 2011
25.04
25.07
24.51
24.58
705,880
-0.58(-2.29%)
Oct 14, 2011
25.15
25.23
24.97
25.16
822,303
+0.27(+1.08%)
Oct 13, 2011
24.79
24.93
24.50
24.89
755,901
-0.03(-0.13%)
Oct 12, 2011
24.84
25.18
24.71
24.93
829,089
+0.21(+0.85%)
Oct 11, 2011
24.60
24.79
24.52
24.71
768,574
+0.00(+0.00%)
Oct 10, 2011
24.43
24.71
24.32
24.71
876,939
+0.65(+2.70%)
Oct 07, 2011
24.47
24.47
23.88
24.06
1,215,095
-0.32(-1.33%)
Oct 06, 2011
24.10
24.41
24.10
24.39
758,945
+0.32(+1.32%)
Oct 05, 2011
23.80
24.15
23.58
24.07
1,175,374
+0.29(+1.23%)
Oct 04, 2011
22.63
23.78
22.26
23.78
1,788,212
+0.84(+3.68%)
Oct 03, 2011
23.71
23.76
22.89
22.93
1,142,295
-0.88(-3.69%)
Sep 30, 2011
24.32
24.61
23.81
23.81
1,162,950
-0.79(-3.20%)
Sep 29, 2011
24.58
24.72
24.07
24.60
897,348
+0.41(+1.68%)
Sep 28, 2011
25.06
25.07
24.17
24.19
980,186
-0.72(-2.90%)
Sep 27, 2011
24.70
25.27
24.65
24.92
1,557,302
+0.70(+2.88%)
Sep 26, 2011
24.05
24.23
23.63
24.22
1,068,040
+0.38(+1.60%)
Sep 23, 2011
23.62
23.95
23.54
23.84
1,235,532
+0.11(+0.44%)
Sep 22, 2011
23.92
24.19
23.45
23.73
1,854,210
-0.82(-3.34%)
Sep 21, 2011
24.80
25.10
24.54
24.55
1,577,345
-0.24(-0.95%)
Sep 20, 2011
25.09
25.23
24.78
24.79
682,098
-0.16(-0.65%)
Sep 19, 2011
24.83
25.01
24.62
24.95
819,960
-0.44(-1.73%)
Sep 16, 2011
25.05
25.39
25.04
25.39
1,299,820
+0.40(+1.59%)
Sep 15, 2011
24.87
25.05
24.62
24.99
972,301
+0.35(+1.42%)
Sep 14, 2011
24.20
24.66
23.86
24.64
1,458,395
+0.58(+2.43%)
Sep 13, 2011
23.80
24.12
23.65
24.06
780,966
+0.29(+1.23%)
Sep 12, 2011
23.71
23.86
23.25
23.76
1,056,542
-0.20(-0.85%)
Sep 09, 2011
24.28
24.29
23.73
23.97
1,303,572
-0.54(-2.22%)
Sep 08, 2011
24.64
24.79
24.46
24.51
1,346,544
-0.31(-1.24%)
Sep 07, 2011
24.56
24.87
24.45
24.82
536,048
+0.56(+2.31%)
Sep 06, 2011
23.76
24.28
23.71
24.26
1,282,815
-0.06(-0.27%)
Sep 02, 2011
24.44
24.71
24.28
24.32
781,113
-0.57(-2.28%)
Sep 01, 2011
25.18
25.31
24.84
24.89
780,521
-0.34(-1.35%)
Aug 31, 2011
25.08
25.33
25.04
25.23
946,931
+0.34(+1.37%)
Aug 30, 2011
24.67
25.03
24.58
24.89
785,274
+0.15(+0.62%)
Aug 29, 2011
24.36
24.74
24.34
24.74
700,914
+0.68(+2.84%)
Aug 26, 2011
23.67
24.08
23.21
24.06
1,261,689
+0.24(+1.02%)
Aug 25, 2011
24.38
24.57
23.77
23.81
798,473
-0.45(-1.87%)
Aug 24, 2011
23.76
24.29
23.59
24.27
862,344
+0.47(+1.98%)
Aug 23, 2011
23.25
23.80
23.09
23.80
969,660
+0.56(+2.41%)
Aug 22, 2011
23.71
23.76
23.17
23.24
747,045
+0.00(+0.00%)
Aug 19, 2011
23.19
23.59
23.19
23.24
1,002,090
-0.25(-1.07%)
Aug 18, 2011
23.94
24.09
23.35
23.49
1,370,328
-1.06(-4.30%)
Aug 17, 2011
24.51
24.75
24.47
24.54
717,159
+0.16(+0.67%)
Aug 16, 2011
24.32
24.51
24.06
24.38
1,061,008
-0.18(-0.73%)
Aug 15, 2011
24.22
24.58
24.16
24.56
1,515,758
+0.76(+3.17%)
Aug 12, 2011
23.90
24.01
23.58
23.80
1,570,432
+0.11(+0.48%)
Aug 11, 2011
23.68
24.06
22.89
23.69
3,895,956
+0.13(+0.55%)
Aug 10, 2011
24.26
24.41
23.49
23.56
3,463,045
-1.15(-4.66%)
Aug 09, 2011
23.94
24.72
23.48
24.71
3,768,916
+1.18(+5.00%)
Aug 08, 2011
23.94
24.29
23.39
23.54
3,485,411
-0.96(-3.91%)
Aug 05, 2011
24.59
24.90
24.05
24.50
2,566,447
+0.22(+0.90%)
Aug 04, 2011
24.98
25.17
24.28
24.28
2,383,019
-0.93(-3.71%)
Aug 03, 2011
25.00
25.25
24.71
25.21
1,635,966
+0.23(+0.90%)
Aug 02, 2011
25.24
25.42
24.99
24.99
1,389,573
-0.47(-1.84%)
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
.