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 (%)
Dec 31, 2010
26.16
26.18
25.92
25.93
415,303
-0.26(-1.00%)
Dec 30, 2010
26.16
26.30
26.12
26.20
297,391
-0.02(-0.09%)
Dec 29, 2010
26.35
26.35
26.16
26.22
588,976
-0.05(-0.18%)
Dec 28, 2010
26.40
26.40
26.15
26.27
557,010
-0.04(-0.15%)
Dec 27, 2010
26.18
26.41
26.16
26.31
430,650
+0.02(+0.06%)
Dec 23, 2010
26.33
26.40
26.28
26.29
346,491
-0.10(-0.36%)
Dec 22, 2010
26.32
26.40
26.28
26.39
568,689
+0.04(+0.15%)
Dec 21, 2010
26.41
26.54
26.33
26.35
841,673
+0.03(+0.12%)
Dec 20, 2010
26.40
26.53
26.26
26.32
921,668
+0.03(+0.12%)
Dec 17, 2010
26.05
26.42
25.93
26.28
1,108,259
+0.23(+0.88%)
Dec 16, 2010
25.77
26.11
25.77
26.05
676,993
+0.34(+1.33%)
Dec 15, 2010
25.85
25.97
25.70
25.71
840,974
-0.18(-0.71%)
Dec 14, 2010
25.81
26.02
25.79
25.89
874,746
+0.02(+0.09%)
Dec 13, 2010
25.98
26.28
25.86
25.87
658,859
-0.07(-0.28%)
Dec 10, 2010
25.94
26.08
25.74
25.94
369,371
+0.10(+0.37%)
Dec 09, 2010
25.82
25.97
25.74
25.85
724,236
+0.14(+0.56%)
Dec 08, 2010
25.86
26.01
25.68
25.70
677,256
-0.17(-0.64%)
Dec 07, 2010
26.01
26.10
25.83
25.87
1,035,124
+0.06(+0.21%)
Dec 06, 2010
25.92
25.95
25.64
25.82
643,804
-0.19(-0.73%)
Dec 03, 2010
25.73
26.05
25.66
26.01
978,626
+0.14(+0.52%)
Dec 02, 2010
25.56
25.89
25.56
25.87
1,596,464
+0.37(+1.43%)
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
.