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 (%)
May 24, 2011
32.84
32.94
32.49
32.60
463,768
-0.13(-0.40%)
May 23, 2011
32.73
32.89
32.59
32.73
600,133
-0.28(-0.85%)
May 20, 2011
33.34
33.34
32.80
33.01
820,996
-0.28(-0.84%)
May 19, 2011
33.11
33.57
33.10
33.29
1,118,945
+0.18(+0.54%)
May 18, 2011
32.62
33.16
32.44
33.11
704,474
+0.58(+1.78%)
May 17, 2011
32.79
32.93
32.49
32.53
726,366
-0.37(-1.12%)
May 16, 2011
32.46
33.01
32.05
32.90
1,050,449
+0.33(+1.01%)
May 13, 2011
32.99
32.99
32.45
32.57
657,258
-0.36(-1.09%)
May 12, 2011
32.59
33.00
32.52
32.93
612,860
+0.27(+0.83%)
May 11, 2011
32.61
32.79
32.40
32.66
695,944
-0.06(-0.18%)
May 10, 2011
32.34
32.81
32.28
32.72
496,977
+0.48(+1.49%)
May 09, 2011
32.02
32.29
31.95
32.24
627,405
+0.19(+0.59%)
May 06, 2011
32.17
32.35
31.95
32.05
732,717
+0.14(+0.44%)
May 05, 2011
31.19
32.07
31.17
31.91
1,616,567
+0.60(+1.92%)
May 04, 2011
31.44
31.58
31.21
31.31
829,405
-0.13(-0.41%)
May 03, 2011
31.16
31.47
31.06
31.44
920,418
+0.17(+0.54%)
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
.