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 (%)
Jun 30, 2011
26.80
27.26
26.72
27.22
1,355,277
+0.54(+2.02%)
Jun 29, 2011
26.70
26.89
26.46
26.68
1,206,179
+0.03(+0.12%)
Jun 28, 2011
26.20
26.65
26.18
26.65
1,188,984
+0.51(+1.94%)
Jun 27, 2011
25.92
26.28
25.85
26.14
1,060,102
+0.27(+1.03%)
Jun 24, 2011
26.00
26.05
25.71
25.87
904,931
-0.11(-0.43%)
Jun 23, 2011
25.66
26.02
25.51
25.99
1,294,215
+0.09(+0.34%)
Jun 22, 2011
25.79
26.05
25.75
25.90
1,207,349
+0.02(+0.09%)
Jun 21, 2011
25.92
26.06
25.64
25.87
1,433,017
+0.10(+0.38%)
Jun 20, 2011
25.76
25.83
25.64
25.78
1,092,295
+0.20(+0.79%)
Jun 17, 2011
25.53
25.63
25.35
25.58
1,258,101
+0.24(+0.95%)
Jun 16, 2011
25.52
25.58
25.14
25.33
1,267,432
-0.14(-0.54%)
Jun 15, 2011
26.07
26.15
25.44
25.47
2,125,608
-0.87(-3.30%)
Jun 14, 2011
26.20
26.37
26.08
26.34
1,742,948
+0.41(+1.58%)
Jun 13, 2011
25.43
26.26
25.34
25.93
2,151,578
-0.35(-1.32%)
Jun 10, 2011
26.53
26.66
26.25
26.28
1,209,738
-0.37(-1.39%)
Jun 09, 2011
26.08
26.77
25.95
26.65
1,472,218
+0.65(+2.51%)
Jun 08, 2011
25.83
26.08
25.79
26.00
1,468,237
+0.06(+0.25%)
Jun 07, 2011
25.50
25.93
25.50
25.93
1,998,568
+0.62(+2.45%)
Jun 06, 2011
25.42
25.50
25.29
25.31
848,129
-0.12(-0.48%)
Jun 03, 2011
25.59
25.80
25.38
25.43
1,073,618
-0.84(-3.19%)
May 24, 2011
26.46
26.54
26.18
26.27
575,525
-0.10(-0.40%)
May 23, 2011
26.37
26.50
26.26
26.37
744,750
-0.23(-0.85%)
May 20, 2011
26.87
26.87
26.43
26.60
1,018,836
-0.23(-0.84%)
May 19, 2011
26.68
27.05
26.67
26.83
1,388,584
+0.15(+0.54%)
May 18, 2011
26.29
26.72
26.14
26.68
874,235
+0.47(+1.78%)
May 17, 2011
26.42
26.54
26.18
26.21
901,403
-0.30(-1.12%)
May 16, 2011
26.16
26.60
25.83
26.51
1,303,582
+0.46(+1.76%)
May 13, 2011
26.39
26.39
25.95
26.05
821,696
-0.29(-1.09%)
May 12, 2011
26.07
26.40
26.01
26.34
766,190
+0.22(+0.83%)
May 11, 2011
26.08
26.23
25.92
26.12
870,061
-0.05(-0.18%)
May 10, 2011
25.87
26.24
25.82
26.17
621,314
+0.38(+1.49%)
May 09, 2011
25.61
25.83
25.56
25.79
784,374
+0.15(+0.59%)
May 06, 2011
25.73
25.88
25.56
25.64
916,034
+0.11(+0.44%)
May 05, 2011
24.95
25.65
24.93
25.52
2,021,013
+0.48(+1.92%)
May 04, 2011
25.15
25.26
24.96
25.04
1,036,912
-0.10(-0.41%)
May 03, 2011
24.92
25.17
24.84
25.15
1,150,696
+0.14(+0.54%)
May 02, 2011
25.04
25.04
24.99
25.01
1,145,675
-0.06(-0.22%)
Apr 29, 2011
25.28
25.32
24.86
25.07
1,444,742
-0.18(-0.73%)
Apr 28, 2011
24.80
25.53
24.80
25.25
2,698,850
-0.47(-1.83%)
Apr 27, 2011
25.84
25.90
25.44
25.72
1,540,214
-0.14(-0.53%)
Apr 26, 2011
25.60
25.90
25.53
25.86
836,488
+0.37(+1.44%)
Apr 25, 2011
25.63
25.67
25.38
25.49
916,568
-0.10(-0.37%)
Apr 21, 2011
25.94
26.04
25.58
25.59
1,147,876
-0.23(-0.90%)
Apr 20, 2011
25.89
26.07
25.81
25.82
1,031,728
+0.26(+1.03%)
Apr 19, 2011
25.20
25.62
25.20
25.56
927,218
+0.34(+1.36%)
Apr 18, 2011
25.44
25.60
25.18
25.21
1,226,253
-0.42(-1.65%)
Apr 15, 2011
25.59
25.78
25.56
25.64
990,296
+0.14(+0.53%)
Apr 14, 2011
25.38
25.61
25.31
25.50
1,064,505
+0.03(+0.13%)
Apr 13, 2011
25.69
25.80
25.37
25.47
1,232,208
-0.05(-0.19%)
Apr 12, 2011
25.70
25.80
25.41
25.52
939,999
-0.24(-0.93%)
Apr 11, 2011
25.89
25.99
25.64
25.76
748,932
-0.17(-0.65%)
Apr 08, 2011
26.17
26.32
25.75
25.92
716,701
-0.22(-0.83%)
Apr 07, 2011
26.40
26.51
26.08
26.14
1,289,103
-0.36(-1.36%)
Apr 06, 2011
26.56
26.72
26.32
26.50
846,740
+0.01(+0.03%)
Apr 05, 2011
26.36
26.66
26.29
26.49
1,042,288
+0.10(+0.39%)
Apr 04, 2011
26.48
26.49
26.22
26.39
955,042
-0.10(-0.36%)
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
.