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 (%)
Apr 29, 2011
31.61
31.66
31.09
31.34
1,155,620
-0.23(-0.73%)
Apr 28, 2011
31.00
31.92
31.00
31.57
2,158,755
-0.59(-1.83%)
Apr 27, 2011
32.31
32.38
31.81
32.16
1,231,986
-0.17(-0.53%)
Apr 26, 2011
32.01
32.38
31.92
32.33
669,090
+0.46(+1.44%)
Apr 25, 2011
32.04
32.09
31.73
31.87
733,144
-0.12(-0.38%)
Apr 21, 2011
32.43
32.56
31.98
31.99
918,163
-0.29(-0.90%)
Apr 20, 2011
32.37
32.59
32.27
32.28
825,258
+0.33(+1.03%)
Apr 19, 2011
31.51
32.03
31.51
31.95
741,663
+0.43(+1.36%)
Apr 18, 2011
31.80
32.00
31.48
31.52
980,855
-0.53(-1.65%)
Apr 15, 2011
31.99
32.23
31.95
32.05
792,118
+0.17(+0.53%)
Apr 14, 2011
31.73
32.02
31.64
31.88
851,476
+0.04(+0.13%)
Apr 13, 2011
32.12
32.26
31.72
31.84
985,618
-0.06(-0.19%)
Apr 12, 2011
32.13
32.25
31.77
31.90
751,886
-0.30(-0.93%)
Apr 11, 2011
32.37
32.49
32.05
32.20
599,056
-0.21(-0.65%)
Apr 08, 2011
32.72
32.90
32.19
32.41
573,275
-0.27(-0.83%)
Apr 07, 2011
33.01
33.14
32.61
32.68
1,031,127
-0.45(-1.36%)
Apr 06, 2011
33.20
33.40
32.91
33.13
677,290
+0.01(+0.03%)
Apr 05, 2011
32.96
33.33
32.87
33.12
833,705
+0.13(+0.39%)
Apr 04, 2011
33.10
33.12
32.78
32.99
763,919
-0.12(-0.36%)
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
.