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 (%)
Jun 30, 2011
26.80
27.26
26.72
27.22
1,355,277
+0.54(+2.02%)
Jun 29, 2011
26.70
26.89
26.46
26.68
1,206,179
+0.03(+0.12%)
Jun 28, 2011
26.20
26.65
26.18
26.65
1,188,984
+0.51(+1.94%)
Jun 27, 2011
25.92
26.28
25.85
26.14
1,060,102
+0.27(+1.03%)
Jun 24, 2011
26.00
26.05
25.71
25.87
904,931
-0.11(-0.43%)
Jun 23, 2011
25.66
26.02
25.51
25.99
1,294,215
+0.09(+0.34%)
Jun 22, 2011
25.79
26.05
25.75
25.90
1,207,349
+0.02(+0.09%)
Jun 21, 2011
25.92
26.06
25.64
25.87
1,433,017
+0.10(+0.38%)
Jun 20, 2011
25.76
25.83
25.64
25.78
1,092,295
+0.20(+0.79%)
Jun 17, 2011
25.53
25.63
25.35
25.58
1,258,101
+0.24(+0.95%)
Jun 16, 2011
25.52
25.58
25.14
25.33
1,267,432
-0.14(-0.54%)
Jun 15, 2011
26.07
26.15
25.44
25.47
2,125,608
-0.87(-3.30%)
Jun 14, 2011
26.20
26.37
26.08
26.34
1,742,948
+0.41(+1.58%)
Jun 13, 2011
25.43
26.26
25.34
25.93
2,151,578
-0.35(-1.32%)
Jun 10, 2011
26.53
26.66
26.25
26.28
1,209,738
-0.37(-1.39%)
Jun 09, 2011
26.08
26.77
25.95
26.65
1,472,218
+0.65(+2.51%)
Jun 08, 2011
25.83
26.08
25.79
26.00
1,468,237
+0.06(+0.25%)
Jun 07, 2011
25.50
25.93
25.50
25.93
1,998,568
+0.62(+2.45%)
Jun 06, 2011
25.42
25.50
25.29
25.31
848,129
-0.12(-0.48%)
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
.