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 (%)
Jul 31, 2012
30.79
31.00
30.73
30.75
1,027,534
-0.05(-0.16%)
Jul 30, 2012
30.80
30.97
30.72
30.80
999,898
-0.10(-0.32%)
Jul 27, 2012
30.90
31.23
30.32
30.90
914,352
+0.15(+0.49%)
Jul 26, 2012
30.87
31.35
30.59
30.75
1,052,530
+0.21(+0.69%)
Jul 25, 2012
31.05
31.16
30.46
30.54
1,215,564
-0.29(-0.94%)
Jul 24, 2012
31.13
31.13
30.67
30.83
822,765
-0.17(-0.55%)
Jul 23, 2012
30.82
31.11
30.47
31.00
921,587
-0.13(-0.42%)
Jul 20, 2012
31.13
31.27
30.99
31.13
3,685,369
-0.20(-0.64%)
Jul 19, 2012
30.71
31.38
30.57
31.33
1,499,814
+0.70(+2.29%)
Jul 18, 2012
30.21
30.71
30.21
30.63
1,596,371
+0.33(+1.09%)
Jul 17, 2012
30.34
30.43
30.09
30.30
2,329,971
+0.01(+0.03%)
Jul 16, 2012
30.06
30.46
29.92
30.29
1,508,507
+0.14(+0.46%)
Jul 13, 2012
30.04
30.25
29.98
30.15
1,114,777
+0.10(+0.33%)
Jul 12, 2012
30.12
30.26
29.91
30.05
890,598
-0.32(-1.05%)
Jul 11, 2012
30.45
30.65
30.23
30.37
845,960
-0.03(-0.10%)
Jul 10, 2012
30.81
30.98
30.22
30.40
1,022,535
-0.27(-0.88%)
Jul 09, 2012
30.71
30.81
30.35
30.67
514,750
-0.13(-0.42%)
Jul 06, 2012
31.15
31.22
30.63
30.80
833,675
-0.66(-2.10%)
Jul 05, 2012
31.57
31.70
31.39
31.46
653,368
-0.14(-0.44%)
Jul 03, 2012
31.24
31.61
31.16
31.60
332,348
+0.37(+1.18%)
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
.