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 31, 2012
25.09
25.41
24.87
25.27
814,708
+0.12(+0.50%)
May 30, 2012
25.38
25.45
25.11
25.15
602,643
-0.41(-1.60%)
May 29, 2012
25.42
25.64
25.27
25.56
1,032,923
+0.26(+1.02%)
May 25, 2012
25.53
25.60
25.17
25.30
737,403
-0.21(-0.82%)
May 24, 2012
25.60
25.72
25.09
25.51
1,556,798
-0.07(-0.26%)
May 23, 2012
25.22
25.60
25.00
25.57
802,975
+0.20(+0.79%)
May 22, 2012
25.38
25.47
25.12
25.37
755,591
+0.07(+0.26%)
May 21, 2012
24.94
25.37
24.75
25.31
794,158
+0.41(+1.64%)
May 18, 2012
25.08
25.18
24.79
24.90
952,534
-0.14(-0.57%)
May 17, 2012
25.50
25.55
25.03
25.04
790,625
-0.41(-1.60%)
May 16, 2012
25.79
25.81
25.45
25.45
798,088
-0.25(-0.97%)
May 15, 2012
25.82
25.99
25.62
25.70
641,611
-0.11(-0.42%)
May 14, 2012
25.91
25.91
25.58
25.81
652,759
-0.23(-0.90%)
May 11, 2012
26.04
26.29
25.99
26.04
749,323
-0.14(-0.54%)
May 10, 2012
26.41
26.41
26.10
26.18
764,064
-0.06(-0.22%)
May 09, 2012
25.92
26.33
25.77
26.24
1,169,086
+0.07(+0.25%)
May 08, 2012
25.48
26.21
25.40
26.17
2,236,844
+0.53(+2.06%)
May 07, 2012
25.69
25.88
25.55
25.64
915,743
-0.16(-0.61%)
May 04, 2012
26.47
26.75
25.68
25.80
1,513,326
-0.78(-2.95%)
May 03, 2012
26.81
26.94
26.49
26.59
517,970
-0.23(-0.86%)
May 02, 2012
26.75
26.87
26.60
26.82
548,937
-0.02(-0.09%)
May 01, 2012
26.73
27.16
26.58
26.84
900,309
+0.09(+0.34%)
Apr 30, 2012
26.78
26.92
26.54
26.75
719,808
-0.04(-0.15%)
Apr 27, 2012
26.94
27.22
26.78
26.79
1,496,059
-0.07(-0.28%)
Apr 26, 2012
26.56
27.65
26.56
26.87
1,653,492
+0.26(+0.96%)
Apr 25, 2012
26.34
26.63
26.34
26.61
913,128
+0.48(+1.83%)
Apr 24, 2012
26.16
26.32
26.06
26.13
438,923
+0.05(+0.19%)
Apr 23, 2012
26.25
26.25
25.96
26.08
777,051
-0.43(-1.62%)
Apr 20, 2012
26.33
26.61
26.33
26.51
688,751
+0.27(+1.04%)
Apr 19, 2012
26.29
26.39
25.99
26.24
671,917
+0.02(+0.06%)
Apr 18, 2012
26.17
26.30
26.09
26.22
665,101
-0.07(-0.25%)
Apr 17, 2012
26.06
26.33
25.90
26.29
851,363
+0.40(+1.56%)
Apr 16, 2012
25.83
25.97
25.66
25.88
680,829
+0.13(+0.51%)
Apr 13, 2012
25.91
26.02
25.72
25.75
632,111
-0.21(-0.83%)
Apr 12, 2012
25.65
26.04
25.63
25.97
907,391
+0.29(+1.13%)
Apr 11, 2012
25.72
25.81
25.54
25.68
954,646
+0.14(+0.55%)
Apr 10, 2012
25.97
25.97
25.49
25.54
835,361
-0.50(-1.90%)
Apr 09, 2012
26.17
26.22
26.00
26.03
582,672
-0.44(-1.65%)
Apr 05, 2012
26.45
26.71
26.22
26.47
1,258,576
-0.12(-0.47%)
Apr 04, 2012
26.60
26.75
26.46
26.59
977,455
-0.32(-1.20%)
Apr 03, 2012
27.20
27.24
26.72
26.92
1,452,826
-0.35(-1.27%)
Apr 02, 2012
26.59
27.39
26.45
27.26
1,600,145
+0.59(+2.23%)
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%)
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
.