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 (%)
Jan 31, 2012
25.95
26.05
25.46
25.63
1,203,243
-0.22(-0.86%)
Jan 30, 2012
25.73
25.90
25.64
25.85
935,878
-0.02(-0.10%)
Jan 27, 2012
26.24
26.42
25.84
25.87
1,249,589
-0.38(-1.44%)
Jan 26, 2012
26.08
26.58
25.96
26.25
1,255,597
+0.20(+0.79%)
Jan 25, 2012
24.88
26.35
24.77
26.05
3,417,069
+1.47(+6.00%)
Jan 24, 2012
24.45
24.69
24.45
24.57
1,970,585
-0.01(-0.03%)
Jan 23, 2012
24.57
24.81
24.44
24.58
867,218
+0.01(+0.03%)
Jan 20, 2012
24.94
24.98
24.54
24.57
1,243,661
-0.41(-1.64%)
Jan 19, 2012
24.70
25.01
24.56
24.98
858,665
+0.34(+1.36%)
Jan 18, 2012
24.35
24.65
24.28
24.65
926,534
+0.25(+1.01%)
Jan 17, 2012
24.61
24.81
24.37
24.40
893,577
-0.09(-0.37%)
Jan 13, 2012
24.81
24.84
24.41
24.49
1,010,638
-0.44(-1.77%)
Jan 12, 2012
24.96
25.01
24.69
24.93
882,015
+0.01(+0.03%)
Jan 11, 2012
24.90
24.97
24.74
24.92
817,423
+0.00(+0.00%)
Jan 10, 2012
25.28
25.35
24.84
24.92
1,006,249
-0.07(-0.26%)
Jan 09, 2012
24.95
25.05
24.78
24.99
914,752
+0.09(+0.36%)
Jan 06, 2012
24.84
25.12
24.71
24.90
1,398,791
+0.11(+0.43%)
Jan 05, 2012
24.76
24.99
24.47
24.79
1,015,874
-0.02(-0.07%)
Jan 04, 2012
24.78
24.84
24.65
24.81
1,596,400
+0.16(+0.66%)
Dec 30, 2011
24.65
24.73
24.60
24.65
408,523
+0.04(+0.17%)
Dec 29, 2011
24.51
24.66
24.47
24.60
534,523
+0.16(+0.64%)
Dec 28, 2011
24.69
24.69
24.42
24.45
587,277
-0.20(-0.80%)
Dec 27, 2011
24.42
24.70
24.38
24.65
627,447
+0.11(+0.47%)
Dec 23, 2011
24.49
24.56
24.30
24.53
524,067
+0.31(+1.29%)
Dec 21, 2011
24.29
24.32
24.02
24.22
1,007,767
-0.08(-0.34%)
Dec 20, 2011
24.23
24.43
24.20
24.30
884,710
+0.41(+1.71%)
Dec 19, 2011
24.10
24.10
23.77
23.89
950,048
-0.11(-0.44%)
Dec 16, 2011
23.94
24.04
23.80
24.00
1,114,658
+0.20(+0.83%)
Dec 15, 2011
23.81
24.01
23.56
23.80
1,075,380
+0.16(+0.69%)
Dec 14, 2011
23.69
23.88
23.54
23.64
743,951
-0.14(-0.59%)
Dec 13, 2011
24.10
24.32
23.61
23.78
606,684
-0.12(-0.51%)
Dec 12, 2011
24.08
24.12
23.72
23.90
756,113
-0.44(-1.82%)
Dec 09, 2011
23.93
24.43
23.93
24.34
736,501
+0.54(+2.27%)
Dec 08, 2011
24.20
24.25
23.74
23.80
833,568
-0.50(-2.06%)
Dec 07, 2011
24.22
24.41
24.09
24.30
1,950,586
+0.02(+0.07%)
Dec 06, 2011
24.23
24.49
24.18
24.29
1,005,081
+0.02(+0.07%)
Dec 05, 2011
24.16
24.49
24.06
24.27
950,139
+0.39(+1.65%)
Dec 02, 2011
24.10
24.28
23.86
23.88
1,147,915
-0.02(-0.10%)
Dec 01, 2011
24.13
24.36
23.88
23.90
1,252,844
-0.26(-1.08%)
Nov 30, 2011
23.92
24.18
23.83
24.16
1,393,577
+0.90(+3.87%)
Nov 29, 2011
23.29
23.49
23.22
23.26
881,914
+0.04(+0.18%)
Nov 28, 2011
23.22
23.36
23.06
23.22
959,136
+0.59(+2.61%)
Nov 25, 2011
22.55
22.88
22.55
22.63
294,230
+0.07(+0.33%)
Nov 23, 2011
22.84
22.89
22.55
22.56
675,729
-0.47(-2.03%)
Nov 22, 2011
22.79
23.27
22.79
23.02
1,258,480
+0.25(+1.12%)
Nov 21, 2011
22.60
22.91
22.52
22.77
771,174
-0.16(-0.68%)
Nov 18, 2011
23.00
23.21
22.89
22.93
1,002,713
-0.02(-0.07%)
Nov 17, 2011
23.24
23.44
22.81
22.94
951,329
-0.39(-1.65%)
Nov 16, 2011
23.33
23.69
23.14
23.33
736,572
-0.23(-0.97%)
Nov 15, 2011
23.29
23.62
23.28
23.56
779,807
+0.16(+0.66%)
Nov 14, 2011
23.49
23.68
23.24
23.40
587,240
-0.25(-1.04%)
Nov 11, 2011
23.50
23.75
23.45
23.65
549,883
+0.45(+1.94%)
Nov 10, 2011
23.30
23.46
23.07
23.20
1,148,030
+0.11(+0.46%)
Nov 09, 2011
23.26
23.55
22.87
23.09
1,450,501
-0.71(-2.97%)
Nov 08, 2011
23.56
23.84
23.35
23.80
1,241,777
+0.30(+1.28%)
Nov 07, 2011
23.32
23.54
23.11
23.50
1,016,015
+0.20(+0.84%)
Nov 04, 2011
22.67
23.30
22.67
23.30
1,820,584
+0.34(+1.49%)
Nov 03, 2011
22.80
23.02
22.66
22.96
1,151,353
+0.30(+1.33%)
Nov 02, 2011
22.85
22.88
22.46
22.66
1,183,450
+0.18(+0.79%)
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
.