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 (%)
Aug 31, 2011
25.08
25.33
25.04
25.23
946,931
+0.34(+1.37%)
Aug 30, 2011
24.67
25.03
24.58
24.89
785,274
+0.15(+0.62%)
Aug 29, 2011
24.36
24.74
24.34
24.74
700,914
+0.68(+2.84%)
Aug 26, 2011
23.67
24.08
23.21
24.06
1,261,689
+0.24(+1.02%)
Aug 25, 2011
24.38
24.57
23.77
23.81
798,473
-0.45(-1.87%)
Aug 24, 2011
23.76
24.29
23.59
24.27
862,344
+0.47(+1.98%)
Aug 23, 2011
23.25
23.80
23.09
23.80
969,660
+0.56(+2.41%)
Aug 22, 2011
23.71
23.76
23.17
23.24
747,045
+0.00(+0.00%)
Aug 19, 2011
23.19
23.59
23.19
23.24
1,002,090
-0.25(-1.07%)
Aug 18, 2011
23.94
24.09
23.35
23.49
1,370,328
-1.06(-4.30%)
Aug 17, 2011
24.51
24.75
24.47
24.54
717,159
+0.16(+0.67%)
Aug 16, 2011
24.32
24.51
24.06
24.38
1,061,008
-0.18(-0.73%)
Aug 15, 2011
24.22
24.58
24.16
24.56
1,515,758
+0.76(+3.17%)
Aug 12, 2011
23.90
24.01
23.58
23.80
1,570,432
+0.11(+0.48%)
Aug 11, 2011
23.68
24.06
22.89
23.69
3,895,956
+0.13(+0.55%)
Aug 10, 2011
24.26
24.41
23.49
23.56
3,463,045
-1.15(-4.66%)
Aug 09, 2011
23.94
24.72
23.48
24.71
3,768,916
+1.18(+5.00%)
Aug 08, 2011
23.94
24.29
23.39
23.54
3,485,411
-0.96(-3.91%)
Aug 05, 2011
24.59
24.90
24.05
24.50
2,566,447
+0.22(+0.90%)
Aug 04, 2011
24.98
25.17
24.28
24.28
2,383,019
-0.93(-3.71%)
Aug 03, 2011
25.00
25.25
24.71
25.21
1,635,966
+0.23(+0.90%)
Aug 02, 2011
25.24
25.42
24.99
24.99
1,389,573
-0.47(-1.84%)
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
.