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
27.32
27.97
27.32
27.74
1,085,172
-0.03(-0.12%)
Oct 26, 2012
27.91
27.77
27.77
27.77
946,930
-0.08(-0.27%)
Oct 25, 2012
27.61
28.37
27.55
27.85
1,783,205
+0.54(+1.97%)
Oct 24, 2012
27.26
27.43
27.11
27.31
1,117,714
+0.19(+0.71%)
Oct 23, 2012
27.04
27.19
26.82
27.12
663,839
-0.09(-0.34%)
Oct 19, 2012
27.51
27.58
27.14
27.21
1,707,034
-0.32(-1.16%)
Oct 18, 2012
27.72
27.72
27.51
27.53
825,839
-0.21(-0.76%)
Oct 17, 2012
27.62
27.83
27.56
27.74
615,592
+0.18(+0.64%)
Oct 16, 2012
27.07
27.59
27.01
27.56
696,542
+0.56(+2.08%)
Oct 15, 2012
26.67
27.02
26.61
27.00
696,824
+0.40(+1.51%)
Oct 12, 2012
26.67
26.81
26.57
26.60
747,481
-0.03(-0.13%)
Oct 11, 2012
26.50
26.76
26.49
26.63
887,145
+0.23(+0.86%)
Oct 10, 2012
26.74
26.74
26.40
26.41
344,016
-0.29(-1.10%)
Oct 09, 2012
26.71
26.85
26.58
26.70
685,770
+0.02(+0.06%)
Oct 08, 2012
26.77
26.82
26.61
26.68
381,919
-0.15(-0.56%)
Oct 05, 2012
26.79
26.86
26.72
26.83
512,960
+0.20(+0.76%)
Oct 04, 2012
26.56
26.83
26.56
26.63
513,410
+0.08(+0.32%)
Oct 03, 2012
26.41
26.63
26.30
26.55
643,146
+0.16(+0.60%)
Oct 02, 2012
26.46
26.57
26.32
26.39
508,434
-0.04(-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
.