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%)
Apr 01, 2011
32.95
33.40
32.88
33.11
741,120
+0.30(+0.91%)
Mar 31, 2011
32.60
32.92
32.60
32.81
540,955
+0.11(+0.34%)
Mar 30, 2011
32.38
32.73
32.30
32.70
624,490
+0.38(+1.18%)
Mar 29, 2011
32.00
32.32
31.79
32.32
367,784
+0.25(+0.78%)
Mar 28, 2011
32.36
32.37
32.00
32.07
427,774
-0.18(-0.56%)
Mar 25, 2011
32.11
32.39
32.01
32.25
683,717
+0.26(+0.81%)
Mar 24, 2011
32.23
32.41
31.95
31.99
951,706
-0.07(-0.22%)
Mar 23, 2011
32.01
32.23
31.84
32.06
739,504
+0.03(+0.09%)
Mar 22, 2011
32.28
32.35
31.88
32.03
535,020
-0.22(-0.68%)
Mar 21, 2011
32.26
32.33
32.13
32.25
592,877
+0.49(+1.54%)
Mar 18, 2011
31.74
31.94
31.50
31.76
766,011
+0.39(+1.24%)
Mar 17, 2011
31.75
31.84
31.22
31.37
705,677
+0.06(+0.19%)
Mar 16, 2011
31.82
31.94
31.19
31.31
1,017,186
-0.54(-1.70%)
Mar 15, 2011
31.67
32.04
31.59
31.85
678,995
-0.26(-0.81%)
Mar 14, 2011
31.94
32.16
31.62
32.11
761,724
-0.10(-0.31%)
Mar 11, 2011
31.93
32.38
31.93
32.21
541,324
-0.04(-0.12%)
Mar 10, 2011
32.60
32.60
32.11
32.25
719,828
-0.61(-1.86%)
Mar 09, 2011
32.46
32.94
32.15
32.86
798,520
+0.27(+0.83%)
Mar 08, 2011
32.42
32.64
32.28
32.59
858,816
+0.15(+0.46%)
Mar 07, 2011
32.88
33.09
32.16
32.44
953,270
-0.28(-0.86%)
Mar 04, 2011
33.13
33.15
32.45
32.72
438,475
-0.37(-1.12%)
Mar 03, 2011
32.62
33.12
32.62
33.09
616,112
+0.74(+2.29%)
Mar 02, 2011
32.04
32.54
31.98
32.35
1,132,815
+0.28(+0.87%)
Mar 01, 2011
32.95
33.11
32.07
32.07
991,916
-0.78(-2.37%)
Feb 28, 2011
32.76
32.93
32.58
32.85
760,261
+0.20(+0.61%)
Feb 25, 2011
32.49
32.76
32.34
32.65
684,202
+0.22(+0.68%)
Feb 24, 2011
32.46
32.90
32.00
32.43
1,274,644
-0.10(-0.31%)
Feb 23, 2011
32.70
33.13
32.39
32.53
1,235,328
-0.25(-0.76%)
Feb 22, 2011
32.86
33.00
32.69
32.78
1,076,298
-0.37(-1.12%)
Feb 18, 2011
33.09
33.32
32.95
33.15
934,473
+0.11(+0.33%)
Feb 17, 2011
32.97
33.21
32.89
33.04
483,862
+0.06(+0.18%)
Feb 16, 2011
32.88
33.11
32.83
32.98
812,443
+0.26(+0.79%)
Feb 15, 2011
32.75
33.09
32.62
32.72
903,557
-0.30(-0.91%)
Feb 14, 2011
33.08
33.20
32.94
33.02
758,414
-0.09(-0.27%)
Feb 11, 2011
32.68
33.22
32.61
33.11
747,411
+0.11(+0.33%)
Feb 10, 2011
33.11
33.32
32.91
33.00
1,001,287
-0.24(-0.72%)
Feb 09, 2011
32.82
33.24
32.69
33.24
694,404
+0.33(+1.00%)
Feb 08, 2011
32.77
33.00
32.69
32.91
730,890
+0.21(+0.64%)
Feb 07, 2011
32.80
33.06
32.35
32.70
798,337
+0.02(+0.06%)
Feb 04, 2011
32.49
32.70
32.15
32.68
1,724,895
+0.26(+0.80%)
Feb 03, 2011
32.13
32.47
32.00
32.42
2,425,195
+0.64(+2.01%)
Feb 02, 2011
31.52
32.01
31.31
31.78
2,226,466
-0.26(-0.81%)
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
.