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 (%)
Mar 30, 2012
27.07
27.08
26.61
26.67
1,077,365
-0.31(-1.13%)
Mar 29, 2012
26.53
27.02
26.44
26.97
1,247,186
+0.31(+1.15%)
Mar 28, 2012
26.57
26.67
26.21
26.67
939,273
+0.12(+0.47%)
Mar 27, 2012
26.49
26.62
26.45
26.54
823,133
+0.12(+0.44%)
Mar 26, 2012
26.27
26.51
26.26
26.43
772,179
+0.31(+1.20%)
Mar 23, 2012
26.02
26.12
25.73
26.11
953,453
+0.09(+0.35%)
Mar 22, 2012
26.04
26.09
25.77
26.02
522,154
-0.20(-0.76%)
Mar 21, 2012
26.03
26.29
25.92
26.22
522,900
+0.24(+0.92%)
Mar 20, 2012
25.85
26.05
25.75
25.98
656,128
+0.01(+0.03%)
Mar 19, 2012
26.17
26.30
25.95
25.97
1,046,122
-0.26(-0.98%)
Mar 16, 2012
26.52
26.52
26.14
26.23
919,058
-0.25(-0.94%)
Mar 15, 2012
26.32
26.49
26.15
26.48
461,605
+0.16(+0.60%)
Mar 14, 2012
26.27
26.42
26.09
26.32
447,737
+0.01(+0.03%)
Mar 13, 2012
26.21
26.35
26.01
26.31
621,528
+0.23(+0.89%)
Mar 12, 2012
26.17
26.21
25.85
26.08
592,416
-0.16(-0.60%)
Mar 09, 2012
26.25
26.41
26.14
26.24
392,524
+0.00(+0.00%)
Mar 08, 2012
26.17
26.30
25.97
26.24
601,795
+0.24(+0.92%)
Mar 07, 2012
26.01
26.05
25.74
26.00
679,497
+0.03(+0.13%)
Mar 06, 2012
25.85
26.06
25.72
25.97
849,859
-0.14(-0.54%)
Mar 05, 2012
25.90
26.21
25.73
26.11
1,427,290
+0.12(+0.48%)
Mar 02, 2012
26.11
26.30
25.88
25.98
727,378
-0.12(-0.47%)
Mar 01, 2012
26.00
26.19
25.85
26.11
695,844
+0.20(+0.77%)
Feb 29, 2012
26.11
26.35
25.75
25.91
1,330,551
-0.21(-0.82%)
Feb 28, 2012
26.01
26.33
25.98
26.12
714,934
+0.12(+0.48%)
Feb 27, 2012
25.52
26.01
25.40
26.00
891,014
+0.31(+1.22%)
Feb 24, 2012
25.82
25.93
25.61
25.68
1,004,672
-0.12(-0.45%)
Feb 23, 2012
25.75
26.00
25.60
25.80
733,112
+0.01(+0.03%)
Feb 22, 2012
26.13
26.20
25.75
25.79
728,423
-0.45(-1.73%)
Feb 21, 2012
26.53
26.63
26.11
26.25
709,632
-0.16(-0.59%)
Feb 17, 2012
26.29
26.65
26.18
26.40
1,165,635
+0.17(+0.66%)
Feb 16, 2012
25.96
26.30
25.87
26.23
606,433
+0.33(+1.28%)
Feb 15, 2012
25.91
26.07
25.74
25.90
661,926
+0.03(+0.13%)
Feb 14, 2012
25.99
25.99
25.67
25.87
540,834
-0.26(-0.98%)
Feb 13, 2012
26.15
26.36
25.97
26.12
777,727
+0.26(+0.99%)
Feb 10, 2012
26.32
26.32
25.69
25.87
929,784
-0.61(-2.29%)
Feb 09, 2012
25.80
26.53
25.61
26.47
1,557,975
+0.67(+2.60%)
Feb 08, 2012
25.69
25.83
25.63
25.80
603,967
+0.11(+0.41%)
Feb 07, 2012
25.71
25.87
25.51
25.69
704,815
-0.11(-0.41%)
Feb 06, 2012
25.83
25.88
25.63
25.80
488,607
-0.18(-0.69%)
Feb 03, 2012
26.02
26.16
25.89
25.98
732,300
+0.22(+0.86%)
Feb 02, 2012
25.87
26.05
25.72
25.76
510,353
-0.07(-0.25%)
Feb 01, 2012
25.79
26.11
25.71
25.83
766,059
+0.20(+0.77%)
Jan 31, 2012
25.95
26.05
25.46
25.63
1,203,243
-0.22(-0.86%)
Jan 30, 2012
25.73
25.90
25.64
25.85
935,878
-0.02(-0.10%)
Jan 27, 2012
26.24
26.42
25.84
25.87
1,249,589
-0.38(-1.44%)
Jan 26, 2012
26.08
26.58
25.96
26.25
1,255,597
+0.20(+0.79%)
Jan 25, 2012
24.88
26.35
24.77
26.05
3,417,069
+1.47(+6.00%)
Jan 24, 2012
24.45
24.69
24.45
24.57
1,970,585
-0.01(-0.03%)
Jan 23, 2012
24.57
24.81
24.44
24.58
867,218
+0.01(+0.03%)
Jan 20, 2012
24.94
24.98
24.54
24.57
1,243,661
-0.41(-1.64%)
Jan 19, 2012
24.70
25.01
24.56
24.98
858,665
+0.34(+1.36%)
Jan 18, 2012
24.35
24.65
24.28
24.65
926,534
+0.25(+1.01%)
Jan 17, 2012
24.61
24.81
24.37
24.40
893,577
-0.09(-0.37%)
Jan 13, 2012
24.81
24.84
24.41
24.49
1,010,638
-0.44(-1.77%)
Jan 12, 2012
24.96
25.01
24.69
24.93
882,015
+0.01(+0.03%)
Jan 11, 2012
24.90
24.97
24.74
24.92
817,423
+0.00(+0.00%)
Jan 10, 2012
25.28
25.35
24.84
24.92
1,006,249
-0.07(-0.26%)
Jan 09, 2012
24.95
25.05
24.78
24.99
914,752
+0.09(+0.36%)
Jan 06, 2012
24.84
25.12
24.71
24.90
1,398,791
+0.11(+0.43%)
Jan 05, 2012
24.76
24.99
24.47
24.79
1,015,874
-0.02(-0.07%)
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
.