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 31, 2011
26.08
26.33
26.08
26.24
676,295
+0.09(+0.34%)
Mar 30, 2011
25.90
26.18
25.84
26.16
780,730
+0.30(+1.18%)
Mar 29, 2011
25.60
25.85
25.43
25.85
459,799
+0.20(+0.78%)
Mar 28, 2011
25.88
25.89
25.60
25.65
534,798
-0.14(-0.56%)
Mar 25, 2011
25.68
25.91
25.60
25.80
854,775
+0.21(+0.81%)
Mar 24, 2011
25.78
25.92
25.56
25.59
1,189,811
-0.06(-0.22%)
Mar 23, 2011
25.60
25.78
25.47
25.64
924,519
+0.02(+0.09%)
Mar 22, 2011
25.82
25.87
25.50
25.62
668,875
-0.18(-0.68%)
Mar 21, 2011
25.80
25.86
25.70
25.80
741,208
+0.39(+1.54%)
Mar 18, 2011
25.39
25.55
25.20
25.40
957,658
+0.31(+1.24%)
Mar 17, 2011
25.40
25.47
24.97
25.09
882,229
+0.05(+0.19%)
Mar 16, 2011
25.45
25.55
24.95
25.04
1,271,674
-0.43(-1.70%)
Mar 15, 2011
25.33
25.63
25.27
25.48
848,871
-0.21(-0.81%)
Mar 14, 2011
25.55
25.72
25.29
25.68
952,298
-0.08(-0.31%)
Mar 11, 2011
25.54
25.90
25.54
25.76
676,757
-0.03(-0.12%)
Mar 10, 2011
26.08
26.08
25.68
25.80
899,920
-0.49(-1.86%)
Mar 09, 2011
25.96
26.35
25.72
26.28
998,300
+0.22(+0.83%)
Mar 08, 2011
25.93
26.11
25.82
26.07
1,073,681
+0.12(+0.46%)
Mar 07, 2011
26.30
26.47
25.72
25.95
1,191,767
-0.22(-0.86%)
Mar 04, 2011
26.50
26.51
25.96
26.17
548,176
-0.30(-1.12%)
Mar 03, 2011
26.09
26.49
26.09
26.47
770,256
+0.59(+2.29%)
Mar 02, 2011
25.63
26.03
25.58
25.88
1,416,232
+0.22(+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
.