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 (%)
Nov 30, 2011
23.92
24.18
23.83
24.16
1,393,577
+0.90(+3.87%)
Nov 29, 2011
23.29
23.49
23.22
23.26
881,914
+0.04(+0.18%)
Nov 28, 2011
23.22
23.36
23.06
23.22
959,136
+0.59(+2.61%)
Nov 25, 2011
22.55
22.88
22.55
22.63
294,230
+0.07(+0.33%)
Nov 23, 2011
22.84
22.89
22.55
22.56
675,729
-0.47(-2.03%)
Nov 22, 2011
22.79
23.27
22.79
23.02
1,258,480
+0.25(+1.12%)
Nov 21, 2011
22.60
22.91
22.52
22.77
771,174
-0.16(-0.68%)
Nov 18, 2011
23.00
23.21
22.89
22.93
1,002,713
-0.02(-0.07%)
Nov 17, 2011
23.24
23.44
22.81
22.94
951,329
-0.39(-1.65%)
Nov 16, 2011
23.33
23.69
23.14
23.33
736,572
-0.23(-0.97%)
Nov 15, 2011
23.29
23.62
23.28
23.56
779,807
+0.16(+0.66%)
Nov 14, 2011
23.49
23.68
23.24
23.40
587,240
-0.25(-1.04%)
Nov 11, 2011
23.50
23.75
23.45
23.65
549,883
+0.45(+1.94%)
Nov 10, 2011
23.30
23.46
23.07
23.20
1,148,030
+0.11(+0.46%)
Nov 09, 2011
23.26
23.55
22.87
23.09
1,450,501
-0.71(-2.97%)
Nov 08, 2011
23.56
23.84
23.35
23.80
1,241,777
+0.30(+1.28%)
Nov 07, 2011
23.32
23.54
23.11
23.50
1,016,015
+0.20(+0.84%)
Nov 04, 2011
22.67
23.30
22.67
23.30
1,820,584
+0.34(+1.49%)
Nov 03, 2011
22.80
23.02
22.66
22.96
1,151,353
+0.30(+1.33%)
Nov 02, 2011
22.85
22.88
22.46
22.66
1,183,450
+0.18(+0.79%)
Nov 01, 2011
22.33
22.72
22.11
22.48
2,712,111
-0.36(-1.57%)
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%)
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
.