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 (%)
Mar 30, 2012
27.07
27.08
26.61
26.67
1,077,365
-0.31(-1.13%)
Mar 29, 2012
26.53
27.02
26.44
26.97
1,247,186
+0.31(+1.15%)
Mar 28, 2012
26.57
26.67
26.21
26.67
939,273
+0.12(+0.47%)
Mar 27, 2012
26.49
26.62
26.45
26.54
823,133
+0.12(+0.44%)
Mar 26, 2012
26.27
26.51
26.26
26.43
772,179
+0.31(+1.20%)
Mar 23, 2012
26.02
26.12
25.73
26.11
953,453
+0.09(+0.35%)
Mar 22, 2012
26.04
26.09
25.77
26.02
522,154
-0.20(-0.76%)
Mar 21, 2012
26.03
26.29
25.92
26.22
522,900
+0.24(+0.92%)
Mar 20, 2012
25.85
26.05
25.75
25.98
656,128
+0.01(+0.03%)
Mar 19, 2012
26.17
26.30
25.95
25.97
1,046,122
-0.26(-0.98%)
Mar 16, 2012
26.52
26.52
26.14
26.23
919,058
-0.25(-0.94%)
Mar 15, 2012
26.32
26.49
26.15
26.48
461,605
+0.16(+0.60%)
Mar 14, 2012
26.27
26.42
26.09
26.32
447,737
+0.01(+0.03%)
Mar 13, 2012
26.21
26.35
26.01
26.31
621,528
+0.23(+0.89%)
Mar 12, 2012
26.17
26.21
25.85
26.08
592,416
-0.16(-0.60%)
Mar 09, 2012
26.25
26.41
26.14
26.24
392,524
+0.00(+0.00%)
Mar 08, 2012
26.17
26.30
25.97
26.24
601,795
+0.24(+0.92%)
Mar 07, 2012
26.01
26.05
25.74
26.00
679,497
+0.03(+0.13%)
Mar 06, 2012
25.85
26.06
25.72
25.97
849,859
-0.14(-0.54%)
Mar 05, 2012
25.90
26.21
25.73
26.11
1,427,290
+0.12(+0.48%)
Mar 02, 2012
26.11
26.30
25.88
25.98
727,378
-0.12(-0.47%)
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
.