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 (%)
Nov 30, 2012
33.61
33.69
33.50
33.60
864,659
-0.01(-0.03%)
Nov 29, 2012
33.75
33.84
33.42
33.61
572,990
-0.08(-0.24%)
Nov 28, 2012
33.42
33.78
33.20
33.69
503,166
+0.19(+0.57%)
Nov 27, 2012
33.59
33.77
33.38
33.50
561,955
-0.20(-0.59%)
Nov 26, 2012
33.54
33.87
33.48
33.70
589,893
+0.04(+0.12%)
Nov 23, 2012
33.45
33.83
33.36
33.66
653,094
+0.27(+0.81%)
Nov 21, 2012
33.21
33.47
33.15
33.39
709,490
+0.23(+0.69%)
Nov 20, 2012
33.19
33.22
32.90
33.16
518,212
-0.05(-0.15%)
Nov 19, 2012
32.70
33.22
32.52
33.21
1,143,541
+0.85(+2.63%)
Nov 16, 2012
32.35
32.49
32.18
32.36
1,325,737
-0.03(-0.09%)
Nov 15, 2012
32.58
32.71
32.27
32.39
992,371
-0.22(-0.67%)
Nov 14, 2012
32.74
32.91
32.54
32.61
961,221
-0.06(-0.18%)
Nov 13, 2012
32.78
33.01
32.43
32.67
558,135
-0.44(-1.33%)
Nov 12, 2012
33.10
33.38
32.90
33.11
554,106
+0.10(+0.30%)
Nov 09, 2012
32.95
33.49
32.95
33.01
711,044
-0.01(-0.03%)
Nov 08, 2012
33.54
33.70
33.02
33.02
699,366
-0.53(-1.58%)
Nov 07, 2012
33.54
33.73
33.16
33.55
865,349
-0.24(-0.71%)
Nov 06, 2012
33.61
33.93
33.50
33.79
480,385
+0.28(+0.84%)
Nov 05, 2012
33.40
33.55
33.30
33.51
511,613
+0.05(+0.15%)
Nov 02, 2012
33.55
33.68
33.32
33.46
906,271
-0.01(-0.03%)
Nov 01, 2012
33.00
33.56
32.78
33.47
834,625
+0.42(+1.27%)
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%)
Oct 01, 2012
31.50
31.61
31.35
31.49
735,707
+0.02(+0.06%)
Sep 28, 2012
31.44
31.64
31.35
31.47
549,707
-0.08(-0.25%)
Sep 27, 2012
31.45
31.60
31.26
31.55
502,755
+0.14(+0.45%)
Sep 26, 2012
31.56
31.73
31.39
31.41
493,451
-0.19(-0.60%)
Sep 25, 2012
31.90
31.99
31.59
31.60
665,439
-0.26(-0.82%)
Sep 24, 2012
31.82
31.96
31.71
31.86
553,669
+0.09(+0.28%)
Sep 21, 2012
32.06
32.08
31.66
31.77
769,559
-0.08(-0.25%)
Sep 20, 2012
31.44
31.85
31.34
31.85
860,474
+0.34(+1.08%)
Sep 19, 2012
31.15
31.52
31.08
31.51
483,973
+0.38(+1.22%)
Sep 18, 2012
30.92
31.16
30.88
31.13
494,590
+0.16(+0.52%)
Sep 17, 2012
31.18
31.25
30.84
30.97
609,674
-0.37(-1.18%)
Sep 14, 2012
31.28
31.55
31.21
31.34
1,372,642
+0.15(+0.48%)
Sep 13, 2012
30.59
31.27
30.50
31.19
1,013,245
+0.70(+2.30%)
Sep 12, 2012
30.39
30.50
30.20
30.49
1,027,628
+0.03(+0.10%)
Sep 11, 2012
30.14
30.47
30.03
30.46
762,075
-0.02(-0.07%)
Sep 10, 2012
30.41
30.67
30.37
30.48
488,781
-0.19(-0.62%)
Sep 07, 2012
30.88
30.96
30.64
30.67
462,693
-0.09(-0.29%)
Sep 06, 2012
30.47
30.90
30.41
30.76
574,419
+0.46(+1.52%)
Sep 05, 2012
30.11
30.34
30.05
30.30
568,752
+0.14(+0.46%)
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
.