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 (%)
Feb 28, 2013
32.01
32.09
31.80
31.80
887,017
-0.14(-0.45%)
Feb 27, 2013
31.56
32.07
31.55
31.95
1,032,744
+0.21(+0.67%)
Feb 26, 2013
31.40
31.76
31.27
31.73
997,630
+0.49(+1.58%)
Feb 25, 2013
31.84
31.84
31.24
31.24
991,608
-0.45(-1.42%)
Feb 22, 2013
31.58
31.84
31.55
31.69
755,231
+0.18(+0.57%)
Feb 21, 2013
31.42
31.68
31.32
31.51
1,086,821
+0.05(+0.16%)
Feb 20, 2013
31.65
31.78
31.45
31.46
931,311
-0.26(-0.81%)
Feb 19, 2013
31.65
32.01
31.57
31.72
1,098,082
+0.11(+0.35%)
Feb 15, 2013
31.50
31.71
31.37
31.61
1,009,524
+0.12(+0.38%)
Feb 14, 2013
31.39
31.54
31.32
31.49
788,603
-0.02(-0.05%)
Feb 13, 2013
31.44
31.58
31.32
31.50
785,193
+0.15(+0.49%)
Feb 12, 2013
31.08
31.35
31.01
31.35
979,741
+0.28(+0.90%)
Feb 11, 2013
30.92
31.08
30.87
31.07
615,928
+0.15(+0.49%)
Feb 08, 2013
30.90
31.06
30.84
30.92
475,059
+0.05(+0.16%)
Feb 07, 2013
30.94
30.95
30.63
30.87
780,042
+0.00(+0.00%)
Feb 06, 2013
30.49
30.87
30.49
30.87
748,306
+0.54(+1.78%)
Feb 04, 2013
30.67
30.70
30.23
30.33
1,285,076
-0.41(-1.32%)
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
.