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 (%)
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%)
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
.