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
32.84
32.94
32.49
32.60
463,768
-0.13(-0.40%)
May 23, 2011
32.73
32.89
32.59
32.73
600,133
-0.28(-0.85%)
May 20, 2011
33.34
33.34
32.80
33.01
820,996
-0.28(-0.84%)
May 19, 2011
33.11
33.57
33.10
33.29
1,118,945
+0.18(+0.54%)
May 18, 2011
32.62
33.16
32.44
33.11
704,474
+0.58(+1.78%)
May 17, 2011
32.79
32.93
32.49
32.53
726,366
-0.37(-1.12%)
May 16, 2011
32.46
33.01
32.05
32.90
1,050,449
+0.33(+1.01%)
May 13, 2011
32.99
32.99
32.45
32.57
657,258
-0.36(-1.09%)
May 12, 2011
32.59
33.00
32.52
32.93
612,860
+0.27(+0.83%)
May 11, 2011
32.61
32.79
32.40
32.66
695,944
-0.06(-0.18%)
May 10, 2011
32.34
32.81
32.28
32.72
496,977
+0.48(+1.49%)
May 09, 2011
32.02
32.29
31.95
32.24
627,405
+0.19(+0.59%)
May 06, 2011
32.17
32.35
31.95
32.05
732,717
+0.14(+0.44%)
May 05, 2011
31.19
32.07
31.17
31.91
1,616,567
+0.60(+1.92%)
May 04, 2011
31.44
31.58
31.21
31.31
829,405
-0.13(-0.41%)
May 03, 2011
31.16
31.47
31.06
31.44
920,418
+0.17(+0.54%)
May 02, 2011
31.30
31.31
31.24
31.27
916,402
-0.07(-0.22%)
Apr 29, 2011
31.61
31.66
31.09
31.34
1,155,620
-0.23(-0.73%)
Apr 28, 2011
31.00
31.92
31.00
31.57
2,158,755
-0.59(-1.83%)
Apr 27, 2011
32.31
32.38
31.81
32.16
1,231,986
-0.17(-0.53%)
Apr 26, 2011
32.01
32.38
31.92
32.33
669,090
+0.46(+1.44%)
Apr 25, 2011
32.04
32.09
31.73
31.87
733,144
-0.12(-0.38%)
Apr 21, 2011
32.43
32.56
31.98
31.99
918,163
-0.29(-0.90%)
Apr 20, 2011
32.37
32.59
32.27
32.28
825,258
+0.33(+1.03%)
Apr 19, 2011
31.51
32.03
31.51
31.95
741,663
+0.43(+1.36%)
Apr 18, 2011
31.80
32.00
31.48
31.52
980,855
-0.53(-1.65%)
Apr 15, 2011
31.99
32.23
31.95
32.05
792,118
+0.17(+0.53%)
Apr 14, 2011
31.73
32.02
31.64
31.88
851,476
+0.04(+0.13%)
Apr 13, 2011
32.12
32.26
31.72
31.84
985,618
-0.06(-0.19%)
Apr 12, 2011
32.13
32.25
31.77
31.90
751,886
-0.30(-0.93%)
Apr 11, 2011
32.37
32.49
32.05
32.20
599,056
-0.21(-0.65%)
Apr 08, 2011
32.72
32.90
32.19
32.41
573,275
-0.27(-0.83%)
Apr 07, 2011
33.01
33.14
32.61
32.68
1,031,127
-0.45(-1.36%)
Apr 06, 2011
33.20
33.40
32.91
33.13
677,290
+0.01(+0.03%)
Apr 05, 2011
32.96
33.33
32.87
33.12
833,705
+0.13(+0.39%)
Apr 04, 2011
33.10
33.12
32.78
32.99
763,919
-0.12(-0.36%)
Apr 01, 2011
32.95
33.40
32.88
33.11
741,120
+0.30(+0.91%)
Mar 31, 2011
32.60
32.92
32.60
32.81
540,955
+0.11(+0.34%)
Mar 30, 2011
32.38
32.73
32.30
32.70
624,490
+0.38(+1.18%)
Mar 29, 2011
32.00
32.32
31.79
32.32
367,784
+0.25(+0.78%)
Mar 28, 2011
32.36
32.37
32.00
32.07
427,774
-0.18(-0.56%)
Mar 25, 2011
32.11
32.39
32.01
32.25
683,717
+0.26(+0.81%)
Mar 24, 2011
32.23
32.41
31.95
31.99
951,706
-0.07(-0.22%)
Mar 23, 2011
32.01
32.23
31.84
32.06
739,504
+0.03(+0.09%)
Mar 22, 2011
32.28
32.35
31.88
32.03
535,020
-0.22(-0.68%)
Mar 21, 2011
32.26
32.33
32.13
32.25
592,877
+0.49(+1.54%)
Mar 18, 2011
31.74
31.94
31.50
31.76
766,011
+0.39(+1.24%)
Mar 17, 2011
31.75
31.84
31.22
31.37
705,677
+0.06(+0.19%)
Mar 16, 2011
31.82
31.94
31.19
31.31
1,017,186
-0.54(-1.70%)
Mar 15, 2011
31.67
32.04
31.59
31.85
678,995
-0.26(-0.81%)
Mar 14, 2011
31.94
32.16
31.62
32.11
761,724
-0.10(-0.31%)
Mar 11, 2011
31.93
32.38
31.93
32.21
541,324
-0.04(-0.12%)
Mar 10, 2011
32.60
32.60
32.11
32.25
719,828
-0.61(-1.86%)
Mar 09, 2011
32.46
32.94
32.15
32.86
798,520
+0.27(+0.83%)
Mar 08, 2011
32.42
32.64
32.28
32.59
858,816
+0.15(+0.46%)
Mar 07, 2011
32.88
33.09
32.16
32.44
953,270
-0.28(-0.86%)
Mar 04, 2011
33.13
33.15
32.45
32.72
438,475
-0.37(-1.12%)
Mar 03, 2011
32.62
33.12
32.62
33.09
616,112
+0.74(+2.29%)
Mar 02, 2011
32.04
32.54
31.98
32.35
1,132,815
+0.28(+0.87%)
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
.