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 (%)
Feb 28, 2011
26.20
26.34
26.06
26.28
950,469
+0.16(+0.61%)
Feb 25, 2011
25.99
26.20
25.87
26.12
855,381
+0.18(+0.68%)
Feb 24, 2011
25.96
26.31
25.60
25.94
1,593,545
-0.08(-0.31%)
Feb 23, 2011
26.16
26.50
25.91
26.02
1,544,392
-0.20(-0.76%)
Feb 22, 2011
26.28
26.40
26.15
26.22
1,345,575
-0.30(-1.12%)
Feb 18, 2011
26.47
26.65
26.36
26.52
1,168,267
+0.09(+0.33%)
Feb 17, 2011
26.37
26.56
26.31
26.43
604,918
+0.05(+0.18%)
Feb 16, 2011
26.30
26.48
26.26
26.38
1,015,706
+0.21(+0.79%)
Feb 15, 2011
26.20
26.47
26.09
26.17
1,129,616
-0.24(-0.91%)
Feb 14, 2011
26.46
26.56
26.35
26.41
948,160
-0.07(-0.27%)
Feb 11, 2011
26.14
26.57
26.08
26.48
934,404
+0.28(+1.07%)
Feb 10, 2011
26.29
26.46
26.13
26.20
1,260,968
-0.19(-0.72%)
Feb 09, 2011
26.06
26.39
25.96
26.39
874,495
+0.26(+1.00%)
Feb 08, 2011
26.02
26.20
25.96
26.13
920,444
+0.17(+0.64%)
Feb 07, 2011
26.05
26.25
25.69
25.97
1,005,383
+0.02(+0.06%)
Feb 04, 2011
25.80
25.97
25.53
25.95
2,172,242
+0.21(+0.80%)
Feb 03, 2011
25.51
25.78
25.41
25.74
3,054,163
+0.51(+2.01%)
Feb 02, 2011
25.03
25.42
24.86
25.24
2,803,894
-0.21(-0.81%)
Feb 01, 2011
24.34
25.97
23.93
25.44
3,605,797
-0.40(-1.57%)
Jan 31, 2011
25.93
26.34
25.83
25.85
1,449,403
+0.14(+0.56%)
Jan 28, 2011
26.12
26.24
25.63
25.70
1,065,969
-0.42(-1.61%)
Jan 27, 2011
26.13
26.30
26.00
26.12
890,164
-0.02(-0.06%)
Jan 26, 2011
26.02
26.23
25.86
26.14
810,848
+0.21(+0.83%)
Jan 25, 2011
25.84
25.95
25.64
25.93
1,055,850
-0.02(-0.06%)
Jan 24, 2011
25.61
25.94
25.61
25.94
993,241
+0.37(+1.43%)
Jan 21, 2011
25.84
25.89
25.47
25.58
779,832
-0.05(-0.19%)
Jan 20, 2011
25.89
26.15
25.55
25.62
1,420,395
-0.38(-1.47%)
Jan 19, 2011
26.16
26.21
25.93
26.01
629,045
-0.12(-0.46%)
Jan 18, 2011
26.05
26.20
25.86
26.12
660,001
-0.03(-0.12%)
Jan 14, 2011
25.82
26.17
25.71
26.16
1,059,451
+0.35(+1.35%)
Jan 13, 2011
25.66
25.93
25.66
25.81
1,020,421
+0.01(+0.03%)
Jan 12, 2011
25.65
25.82
25.62
25.80
1,097,596
+0.14(+0.56%)
Jan 11, 2011
25.82
25.95
25.55
25.66
959,647
-0.10(-0.40%)
Jan 10, 2011
25.60
25.81
25.37
25.76
861,625
+0.10(+0.37%)
Jan 07, 2011
25.88
26.08
25.64
25.66
1,029,982
-0.21(-0.83%)
Jan 06, 2011
25.72
25.93
25.59
25.88
942,449
+0.21(+0.84%)
Jan 05, 2011
25.57
25.75
25.46
25.66
1,115,881
+0.04(+0.15%)
Jan 04, 2011
25.93
26.01
25.48
25.62
1,117,335
-0.27(-1.04%)
Jan 03, 2011
26.05
26.07
25.78
25.89
1,316,685
-0.04(-0.15%)
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
.