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 (%)
Oct 29, 2010
31.62
31.86
31.18
31.76
1,068,704
+0.15(+0.47%)
Oct 28, 2010
33.04
33.04
31.02
31.61
2,181,323
-1.57(-4.73%)
Oct 27, 2010
33.08
33.31
32.74
33.18
765,928
-0.31(-0.93%)
Oct 25, 2010
33.67
33.87
33.48
33.49
784,952
-0.03(-0.09%)
Oct 22, 2010
33.50
33.53
33.25
33.52
513,480
+0.02(+0.06%)
Oct 21, 2010
33.76
33.92
33.21
33.50
723,312
-0.12(-0.36%)
Oct 20, 2010
33.44
33.82
33.36
33.62
871,947
+0.23(+0.69%)
Oct 19, 2010
33.48
33.65
33.16
33.39
739,691
-0.42(-1.24%)
Oct 18, 2010
33.86
33.95
33.62
33.81
707,098
+0.01(+0.03%)
Oct 15, 2010
33.96
34.07
33.56
33.80
919,126
+0.20(+0.60%)
Oct 14, 2010
33.90
33.90
33.28
33.60
1,078,853
-0.30(-0.88%)
Oct 13, 2010
33.89
34.25
33.73
33.90
871,903
+0.19(+0.56%)
Oct 12, 2010
33.55
33.89
33.26
33.71
671,651
+0.09(+0.27%)
Oct 11, 2010
33.50
33.81
33.37
33.62
922,819
+0.10(+0.30%)
Oct 08, 2010
33.52
33.75
33.03
33.52
1,205,992
+0.41(+1.24%)
Oct 07, 2010
33.20
33.25
32.91
33.11
3,501
-0.01(-0.03%)
Oct 06, 2010
33.22
33.40
32.89
33.12
848,635
+0.00(+0.00%)
Oct 05, 2010
32.49
33.32
32.48
33.12
19,225
+0.91(+2.83%)
Oct 04, 2010
31.92
32.28
31.81
32.21
1,488,777
+0.25(+0.78%)
Oct 01, 2010
31.96
32.09
31.79
31.96
533,647
+0.21(+0.67%)
Sep 30, 2010
31.75
32.00
31.54
31.75
28,418
-0.09(-0.29%)
Sep 29, 2010
31.76
31.92
31.53
31.84
594,906
+0.00(+0.00%)
Sep 28, 2010
31.57
31.88
31.15
31.84
10,656
+0.28(+0.89%)
Sep 27, 2010
31.42
31.58
31.29
31.56
775,317
+0.09(+0.29%)
Sep 24, 2010
31.18
31.57
31.13
31.47
767,984
+0.68(+2.21%)
Sep 23, 2010
30.89
31.17
30.74
30.79
2,792
-0.31(-1.00%)
Sep 22, 2010
31.05
31.43
31.04
31.10
474,903
-0.02(-0.06%)
Sep 21, 2010
31.25
31.42
31.03
31.12
7,406
-0.10(-0.32%)
Sep 20, 2010
31.18
31.25
30.58
31.22
668,482
+0.15(+0.48%)
Sep 17, 2010
31.07
31.29
31.00
31.07
822,667
-0.02(-0.06%)
Sep 15, 2010
30.83
31.11
30.61
31.09
640,964
+0.20(+0.65%)
Sep 14, 2010
30.93
31.06
30.79
30.89
982
+0.03(+0.10%)
Sep 13, 2010
30.90
31.02
30.78
30.86
647,063
+0.16(+0.52%)
Sep 10, 2010
30.32
30.81
30.27
30.70
885,592
+0.46(+1.52%)
Sep 09, 2010
30.60
30.60
29.92
30.24
4,637
+0.05(+0.17%)
Sep 08, 2010
30.31
30.55
30.16
30.19
4,185
-0.13(-0.43%)
Sep 07, 2010
30.52
30.64
30.29
30.32
2,112
-0.40(-1.30%)
Sep 03, 2010
30.50
30.74
30.37
30.72
606,410
+0.42(+1.39%)
Sep 02, 2010
29.69
30.38
29.69
30.30
3,433
+0.57(+1.92%)
Sep 01, 2010
29.20
29.78
29.20
29.73
942,040
+0.91(+3.16%)
Aug 31, 2010
28.80
29.19
28.54
28.82
11,373
-0.04(-0.14%)
Aug 30, 2010
29.35
29.38
28.82
28.86
525,323
-0.53(-1.80%)
Aug 27, 2010
29.38
29.50
28.73
29.39
837,073
+0.51(+1.77%)
Aug 26, 2010
28.83
29.20
28.78
28.88
818
+0.23(+0.80%)
Aug 25, 2010
28.37
28.76
28.06
28.65
2,254
+0.10(+0.35%)
Aug 24, 2010
28.69
28.82
28.39
28.55
5,649
-0.43(-1.48%)
Aug 23, 2010
29.61
29.65
28.98
28.98
707,316
-0.46(-1.56%)
Aug 20, 2010
29.23
29.50
29.22
29.44
692,833
-0.03(-0.10%)
Aug 19, 2010
29.80
29.90
29.22
29.47
2,708
-0.48(-1.60%)
Aug 18, 2010
30.26
30.26
29.66
29.95
3,016
-0.46(-1.51%)
Aug 17, 2010
29.47
30.50
29.38
30.41
1,812
+1.23(+4.22%)
Aug 16, 2010
28.87
29.34
28.68
29.18
651,138
+0.21(+0.72%)
Aug 13, 2010
28.97
29.24
28.75
28.97
633,543
+0.06(+0.21%)
Aug 12, 2010
28.50
29.03
28.50
28.91
674,238
+0.08(+0.28%)
Aug 11, 2010
29.23
29.23
28.74
28.83
868,256
-0.92(-3.09%)
Aug 10, 2010
29.73
30.00
29.51
29.75
4,748
-0.25(-0.83%)
Aug 09, 2010
29.67
30.21
29.67
30.00
703,417
+0.43(+1.45%)
Aug 06, 2010
29.57
29.77
29.20
29.57
955,703
-0.10(-0.34%)
Aug 05, 2010
29.79
29.87
29.35
29.67
1,533,258
-0.24(-0.80%)
Aug 04, 2010
30.10
30.22
29.78
29.91
7,269
-0.18(-0.60%)
Aug 03, 2010
30.17
30.37
30.05
30.09
10,446
-0.21(-0.69%)
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
.