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 (%)
Feb 28, 2013
32.01
32.09
31.80
31.80
887,017
-0.14(-0.45%)
Feb 27, 2013
31.56
32.07
31.55
31.95
1,032,744
+0.21(+0.67%)
Feb 26, 2013
31.40
31.76
31.27
31.73
997,630
+0.49(+1.58%)
Feb 25, 2013
31.84
31.84
31.24
31.24
991,608
-0.45(-1.42%)
Feb 22, 2013
31.58
31.84
31.55
31.69
755,231
+0.18(+0.57%)
Feb 21, 2013
31.42
31.68
31.32
31.51
1,086,821
+0.05(+0.16%)
Feb 20, 2013
31.65
31.78
31.45
31.46
931,311
-0.26(-0.81%)
Feb 19, 2013
31.65
32.01
31.57
31.72
1,098,082
+0.11(+0.35%)
Feb 15, 2013
31.50
31.71
31.37
31.61
1,009,524
+0.12(+0.38%)
Feb 14, 2013
31.39
31.54
31.32
31.49
788,603
-0.02(-0.05%)
Feb 13, 2013
31.44
31.58
31.32
31.50
785,193
+0.15(+0.49%)
Feb 12, 2013
31.08
31.35
31.01
31.35
979,741
+0.28(+0.90%)
Feb 11, 2013
30.92
31.08
30.87
31.07
615,928
+0.15(+0.49%)
Feb 08, 2013
30.90
31.06
30.84
30.92
475,059
+0.05(+0.16%)
Feb 07, 2013
30.94
30.95
30.63
30.87
780,042
+0.00(+0.00%)
Feb 06, 2013
30.49
30.87
30.49
30.87
748,306
+0.54(+1.78%)
Feb 04, 2013
30.67
30.70
30.23
30.33
1,285,076
-0.41(-1.32%)
Feb 01, 2013
30.69
30.87
30.42
30.73
1,561,269
+0.56(+1.85%)
Jan 31, 2013
30.27
30.64
30.02
30.18
1,490,985
-0.07(-0.22%)
Jan 30, 2013
30.42
30.48
30.19
30.24
761,549
-0.14(-0.45%)
Jan 29, 2013
30.34
30.40
30.20
30.38
699,599
+0.11(+0.36%)
Jan 28, 2013
30.30
30.36
30.10
30.27
886,720
+0.03(+0.08%)
Jan 25, 2013
30.23
30.30
30.07
30.24
543,118
+0.00(+0.00%)
Jan 24, 2013
30.35
30.42
30.12
30.24
670,304
-0.05(-0.17%)
Jan 23, 2013
30.38
30.56
30.23
30.29
1,058,423
+0.05(+0.17%)
Jan 22, 2013
30.37
30.47
30.18
30.24
855,377
-0.12(-0.39%)
Jan 18, 2013
30.12
30.45
30.11
30.36
2,761,400
+0.31(+1.04%)
Jan 17, 2013
29.90
30.18
29.79
30.05
739,680
+0.25(+0.85%)
Jan 16, 2013
29.59
29.86
29.57
29.80
908,664
+0.11(+0.37%)
Jan 15, 2013
29.43
29.75
29.43
29.69
702,868
+0.14(+0.46%)
Jan 14, 2013
29.12
29.68
29.12
29.55
1,101,231
+0.25(+0.87%)
Jan 11, 2013
29.19
29.46
28.99
29.30
866,311
+0.00(+0.00%)
Jan 10, 2013
29.61
29.61
29.14
29.30
1,209,888
+0.20(+0.70%)
Jan 09, 2013
29.16
29.34
29.00
29.09
1,235,329
+0.40(+1.39%)
Jan 08, 2013
28.77
28.92
28.64
28.70
1,234,645
-0.08(-0.26%)
Jan 07, 2013
28.64
28.79
28.46
28.77
946,915
-0.03(-0.12%)
Jan 04, 2013
28.73
28.92
28.65
28.81
611,709
+0.09(+0.32%)
Jan 03, 2013
28.78
28.86
28.65
28.71
767,169
-0.04(-0.15%)
Jan 02, 2013
28.74
28.77
28.59
28.75
725,241
+0.47(+1.64%)
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
.