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%)
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
.