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 (%)
Oct 31, 2011
22.97
23.14
22.83
22.84
1,240,940
-0.32(-1.37%)
Oct 28, 2011
23.20
23.33
23.02
23.15
1,502,942
-0.07(-0.28%)
Oct 27, 2011
23.32
23.50
22.69
23.22
2,665,961
+0.46(+2.00%)
Oct 26, 2011
23.78
24.11
22.22
22.76
5,469,894
-2.83(-11.05%)
Oct 25, 2011
25.92
25.92
25.52
25.59
1,077,263
-0.40(-1.53%)
Oct 24, 2011
25.63
26.13
25.61
25.99
637,515
+0.33(+1.30%)
Oct 21, 2011
25.19
25.66
25.10
25.66
1,152,057
+0.70(+2.80%)
Oct 20, 2011
24.96
25.05
24.49
24.96
931,469
+0.01(+0.03%)
Oct 19, 2011
25.17
25.33
24.84
24.95
1,198,631
-0.20(-0.78%)
Oct 18, 2011
24.51
25.25
24.41
25.14
1,204,127
+0.56(+2.28%)
Oct 17, 2011
25.04
25.07
24.51
24.58
705,880
-0.58(-2.29%)
Oct 14, 2011
25.15
25.23
24.97
25.16
822,303
+0.27(+1.08%)
Oct 13, 2011
24.79
24.93
24.50
24.89
755,901
-0.03(-0.13%)
Oct 12, 2011
24.84
25.18
24.71
24.93
829,089
+0.21(+0.85%)
Oct 11, 2011
24.60
24.79
24.52
24.71
768,574
+0.00(+0.00%)
Oct 10, 2011
24.43
24.71
24.32
24.71
876,939
+0.65(+2.70%)
Oct 07, 2011
24.47
24.47
23.88
24.06
1,215,095
-0.32(-1.33%)
Oct 06, 2011
24.10
24.41
24.10
24.39
758,945
+0.32(+1.32%)
Oct 05, 2011
23.80
24.15
23.58
24.07
1,175,374
+0.29(+1.23%)
Oct 04, 2011
22.63
23.78
22.26
23.78
1,788,212
+0.84(+3.68%)
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
.