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, 2012
27.32
27.97
27.32
27.74
1,085,172
-0.03(-0.12%)
Oct 26, 2012
27.91
27.77
27.77
27.77
946,930
-0.08(-0.27%)
Oct 25, 2012
27.61
28.37
27.55
27.85
1,783,205
+0.54(+1.97%)
Oct 24, 2012
27.26
27.43
27.11
27.31
1,117,714
+0.19(+0.71%)
Oct 23, 2012
27.04
27.19
26.82
27.12
663,839
-0.09(-0.34%)
Oct 19, 2012
27.51
27.58
27.14
27.21
1,707,034
-0.32(-1.16%)
Oct 18, 2012
27.72
27.72
27.51
27.53
825,839
-0.21(-0.76%)
Oct 17, 2012
27.62
27.83
27.56
27.74
615,592
+0.18(+0.64%)
Oct 16, 2012
27.07
27.59
27.01
27.56
696,542
+0.56(+2.08%)
Oct 15, 2012
26.67
27.02
26.61
27.00
696,824
+0.40(+1.51%)
Oct 12, 2012
26.67
26.81
26.57
26.60
747,481
-0.03(-0.13%)
Oct 11, 2012
26.50
26.76
26.49
26.63
887,145
+0.23(+0.86%)
Oct 10, 2012
26.74
26.74
26.40
26.41
344,016
-0.29(-1.10%)
Oct 09, 2012
26.71
26.85
26.58
26.70
685,770
+0.02(+0.06%)
Oct 08, 2012
26.77
26.82
26.61
26.68
381,919
-0.15(-0.56%)
Oct 05, 2012
26.79
26.86
26.72
26.83
512,960
+0.20(+0.76%)
Oct 04, 2012
26.56
26.83
26.56
26.63
513,410
+0.08(+0.32%)
Oct 03, 2012
26.41
26.63
26.30
26.55
643,146
+0.16(+0.60%)
Oct 02, 2012
26.46
26.57
26.32
26.39
508,434
-0.04(-0.16%)
Oct 01, 2012
26.44
26.53
26.31
26.43
876,526
+0.02(+0.06%)
Sep 28, 2012
26.39
26.55
26.31
26.41
654,924
-0.07(-0.25%)
Sep 27, 2012
26.40
26.52
26.24
26.48
598,985
+0.12(+0.45%)
Sep 26, 2012
26.49
26.63
26.35
26.36
587,900
-0.16(-0.60%)
Sep 25, 2012
26.78
26.85
26.51
26.52
792,808
-0.22(-0.82%)
Sep 24, 2012
26.71
26.83
26.62
26.74
659,645
+0.08(+0.28%)
Sep 21, 2012
26.91
26.93
26.57
26.67
916,857
-0.07(-0.25%)
Sep 20, 2012
26.39
26.73
26.30
26.73
1,025,174
+0.29(+1.08%)
Sep 19, 2012
26.15
26.46
26.09
26.45
576,608
+0.32(+1.22%)
Sep 18, 2012
25.95
26.15
25.92
26.13
589,257
+0.13(+0.52%)
Sep 17, 2012
26.17
26.23
25.89
25.99
726,369
-0.31(-1.18%)
Sep 14, 2012
26.25
26.48
26.20
26.30
1,635,375
+0.13(+0.48%)
Sep 13, 2012
25.68
26.25
25.60
26.18
1,207,187
+0.59(+2.30%)
Sep 12, 2012
25.51
25.60
25.35
25.59
1,224,323
+0.03(+0.10%)
Sep 11, 2012
25.30
25.57
25.21
25.57
907,941
-0.02(-0.07%)
Sep 10, 2012
25.52
25.74
25.49
25.58
582,337
-0.16(-0.62%)
Sep 07, 2012
25.92
25.99
25.72
25.74
551,255
-0.08(-0.29%)
Sep 06, 2012
25.57
25.94
25.52
25.82
684,366
+0.39(+1.52%)
Sep 05, 2012
25.27
25.47
25.22
25.43
677,615
+0.12(+0.46%)
Sep 04, 2012
25.40
25.43
25.12
25.31
700,587
-0.08(-0.33%)
Aug 31, 2012
25.46
25.70
25.28
25.40
643,910
+0.05(+0.20%)
Aug 30, 2012
25.30
25.40
25.12
25.35
486,837
-0.06(-0.23%)
Aug 29, 2012
25.27
25.44
25.19
25.41
394,770
-0.05(-0.20%)
Aug 27, 2012
25.52
25.58
25.43
25.46
600,484
-0.06(-0.23%)
Aug 24, 2012
25.31
25.56
25.29
25.52
599,177
+0.14(+0.56%)
Aug 23, 2012
25.70
25.70
25.33
25.37
643,456
-0.39(-1.53%)
Aug 22, 2012
25.69
25.77
25.43
25.77
660,439
+0.08(+0.29%)
Aug 21, 2012
25.81
25.98
25.68
25.69
565,670
-0.08(-0.29%)
Aug 20, 2012
25.76
25.82
25.63
25.77
752,978
-0.07(-0.26%)
Aug 17, 2012
25.68
25.94
25.57
25.84
2,943,805
+0.20(+0.79%)
Aug 16, 2012
25.36
25.69
25.35
25.63
776,060
+0.29(+1.13%)
Aug 15, 2012
25.52
25.52
25.26
25.35
781,894
-0.09(-0.36%)
Aug 14, 2012
25.35
25.54
25.35
25.44
1,079,321
+0.12(+0.46%)
Aug 13, 2012
25.14
25.43
25.14
25.32
672,271
+0.12(+0.46%)
Aug 10, 2012
24.79
25.23
24.79
25.21
816,122
+0.27(+1.07%)
Aug 09, 2012
25.02
25.12
24.88
24.94
701,238
-0.12(-0.50%)
Aug 08, 2012
25.17
25.24
24.99
25.07
767,125
-0.21(-0.82%)
Aug 07, 2012
25.27
25.35
25.10
25.27
749,101
+0.06(+0.23%)
Aug 06, 2012
25.47
25.62
25.18
25.22
1,131,838
-0.13(-0.53%)
Aug 03, 2012
25.35
25.57
25.22
25.35
1,504,716
+0.37(+1.50%)
Aug 02, 2012
24.82
25.02
24.63
24.97
2,009,011
-0.17(-0.66%)
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
.