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 (%)
Mar 31, 2011
26.08
26.33
26.08
26.24
676,295
+0.09(+0.34%)
Mar 30, 2011
25.90
26.18
25.84
26.16
780,730
+0.30(+1.18%)
Mar 29, 2011
25.60
25.85
25.43
25.85
459,799
+0.20(+0.78%)
Mar 28, 2011
25.88
25.89
25.60
25.65
534,798
-0.14(-0.56%)
Mar 25, 2011
25.68
25.91
25.60
25.80
854,775
+0.21(+0.81%)
Mar 24, 2011
25.78
25.92
25.56
25.59
1,189,811
-0.06(-0.22%)
Mar 23, 2011
25.60
25.78
25.47
25.64
924,519
+0.02(+0.09%)
Mar 22, 2011
25.82
25.87
25.50
25.62
668,875
-0.18(-0.68%)
Mar 21, 2011
25.80
25.86
25.70
25.80
741,208
+0.39(+1.54%)
Mar 18, 2011
25.39
25.55
25.20
25.40
957,658
+0.31(+1.24%)
Mar 17, 2011
25.40
25.47
24.97
25.09
882,229
+0.05(+0.19%)
Mar 16, 2011
25.45
25.55
24.95
25.04
1,271,674
-0.43(-1.70%)
Mar 15, 2011
25.33
25.63
25.27
25.48
848,871
-0.21(-0.81%)
Mar 14, 2011
25.55
25.72
25.29
25.68
952,298
-0.08(-0.31%)
Mar 11, 2011
25.54
25.90
25.54
25.76
676,757
-0.03(-0.12%)
Mar 10, 2011
26.08
26.08
25.68
25.80
899,920
-0.49(-1.86%)
Mar 09, 2011
25.96
26.35
25.72
26.28
998,300
+0.22(+0.83%)
Mar 08, 2011
25.93
26.11
25.82
26.07
1,073,681
+0.12(+0.46%)
Mar 07, 2011
26.30
26.47
25.72
25.95
1,191,767
-0.22(-0.86%)
Mar 04, 2011
26.50
26.51
25.96
26.17
548,176
-0.30(-1.12%)
Mar 03, 2011
26.09
26.49
26.09
26.47
770,256
+0.59(+2.29%)
Mar 02, 2011
25.63
26.03
25.58
25.88
1,416,232
+0.22(+0.87%)
Mar 01, 2011
26.36
26.48
25.65
25.65
1,240,082
-0.62(-2.37%)
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%)
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
.