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 (%)
Dec 31, 2012
27.88
28.34
27.80
28.29
512,945
+0.37(+1.33%)
Dec 28, 2012
28.16
28.22
27.91
27.92
403,070
-0.39(-1.37%)
Dec 27, 2012
28.44
28.57
28.09
28.31
732,009
-0.09(-0.33%)
Dec 26, 2012
28.35
28.48
28.21
28.40
529,523
+0.11(+0.39%)
Dec 24, 2012
28.08
28.36
28.05
28.29
255,552
+0.25(+0.91%)
Dec 21, 2012
28.21
28.43
28.04
28.04
1,456,141
-0.42(-1.49%)
Dec 20, 2012
28.16
28.54
28.12
28.46
637,018
+0.28(+0.99%)
Dec 19, 2012
28.00
28.24
27.96
28.18
531,923
+0.17(+0.60%)
Dec 18, 2012
27.83
28.01
27.66
28.01
403,981
+0.20(+0.73%)
Dec 17, 2012
27.67
27.84
27.61
27.81
454,109
+0.23(+0.83%)
Dec 14, 2012
27.88
27.88
27.53
27.58
487,454
-0.26(-0.94%)
Dec 13, 2012
28.04
28.26
27.81
27.84
632,748
-0.21(-0.75%)
Dec 12, 2012
28.37
28.38
28.00
28.05
625,897
-0.24(-0.84%)
Dec 11, 2012
28.23
28.36
28.15
28.29
436,491
+0.11(+0.39%)
Dec 10, 2012
28.13
28.34
28.13
28.18
372,628
+0.03(+0.12%)
Dec 07, 2012
28.19
28.24
28.03
28.15
486,788
+0.02(+0.06%)
Dec 06, 2012
27.70
28.15
27.69
28.13
707,083
+0.37(+1.34%)
Dec 05, 2012
27.83
27.91
27.60
27.76
961,046
-0.14(-0.49%)
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
.