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 (%)
Apr 29, 2011
25.28
25.32
24.86
25.07
1,444,742
-0.18(-0.73%)
Apr 28, 2011
24.80
25.53
24.80
25.25
2,698,850
-0.47(-1.83%)
Apr 27, 2011
25.84
25.90
25.44
25.72
1,540,214
-0.14(-0.53%)
Apr 26, 2011
25.60
25.90
25.53
25.86
836,488
+0.37(+1.44%)
Apr 25, 2011
25.63
25.67
25.38
25.49
916,568
-0.10(-0.37%)
Apr 21, 2011
25.94
26.04
25.58
25.59
1,147,876
-0.23(-0.90%)
Apr 20, 2011
25.89
26.07
25.81
25.82
1,031,728
+0.26(+1.03%)
Apr 19, 2011
25.20
25.62
25.20
25.56
927,218
+0.34(+1.36%)
Apr 18, 2011
25.44
25.60
25.18
25.21
1,226,253
-0.42(-1.65%)
Apr 15, 2011
25.59
25.78
25.56
25.64
990,296
+0.14(+0.53%)
Apr 14, 2011
25.38
25.61
25.31
25.50
1,064,505
+0.03(+0.13%)
Apr 13, 2011
25.69
25.80
25.37
25.47
1,232,208
-0.05(-0.19%)
Apr 12, 2011
25.70
25.80
25.41
25.52
939,999
-0.24(-0.93%)
Apr 11, 2011
25.89
25.99
25.64
25.76
748,932
-0.17(-0.65%)
Apr 08, 2011
26.17
26.32
25.75
25.92
716,701
-0.22(-0.83%)
Apr 07, 2011
26.40
26.51
26.08
26.14
1,289,103
-0.36(-1.36%)
Apr 06, 2011
26.56
26.72
26.32
26.50
846,740
+0.01(+0.03%)
Apr 05, 2011
26.36
26.66
26.29
26.49
1,042,288
+0.10(+0.39%)
Apr 04, 2011
26.48
26.49
26.22
26.39
955,042
-0.10(-0.36%)
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
.