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 (%)
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%)
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
.