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 31, 2012
32.55
33.32
32.55
33.05
910,833
-0.04(-0.12%)
Oct 26, 2012
33.25
33.09
33.09
33.09
794,800
-0.09(-0.27%)
Oct 25, 2012
32.90
33.80
32.82
33.18
1,496,723
+0.64(+1.97%)
Oct 24, 2012
32.48
32.68
32.30
32.54
938,147
+0.23(+0.71%)
Oct 23, 2012
32.21
32.40
31.95
32.31
557,190
-0.11(-0.34%)
Oct 19, 2012
32.78
32.86
32.34
32.42
1,432,789
-0.38(-1.16%)
Oct 18, 2012
33.02
33.02
32.78
32.80
693,163
-0.25(-0.76%)
Oct 17, 2012
32.91
33.16
32.84
33.05
516,694
+0.21(+0.64%)
Oct 16, 2012
32.25
32.87
32.18
32.84
584,639
+0.67(+2.08%)
Oct 15, 2012
31.78
32.19
31.70
32.17
584,875
+0.48(+1.51%)
Oct 12, 2012
31.78
31.94
31.66
31.69
627,394
-0.04(-0.13%)
Oct 11, 2012
31.57
31.88
31.56
31.73
744,620
+0.27(+0.86%)
Oct 10, 2012
31.86
31.86
31.45
31.46
288,748
-0.35(-1.10%)
Oct 09, 2012
31.82
31.99
31.67
31.81
575,597
+0.02(+0.06%)
Oct 08, 2012
31.89
31.95
31.70
31.79
320,562
-0.18(-0.56%)
Oct 05, 2012
31.92
32.00
31.84
31.97
430,550
+0.24(+0.76%)
Oct 04, 2012
31.64
31.97
31.64
31.73
430,928
+0.10(+0.32%)
Oct 03, 2012
31.47
31.73
31.33
31.63
539,821
+0.19(+0.60%)
Oct 02, 2012
31.52
31.65
31.36
31.44
426,751
-0.05(-0.16%)
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
.