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 (%)
Jun 29, 2012
26.30
26.31
25.96
26.09
1,268,538
+0.20(+0.77%)
Jun 28, 2012
25.89
25.97
25.64
25.89
885,767
-0.11(-0.42%)
Jun 27, 2012
26.18
26.30
25.94
26.00
771,465
-0.07(-0.29%)
Jun 26, 2012
26.26
26.37
26.07
26.07
1,050,598
-0.14(-0.54%)
Jun 25, 2012
26.11
26.30
26.06
26.21
738,598
-0.13(-0.51%)
Jun 22, 2012
26.41
26.55
26.24
26.35
846,222
+0.12(+0.48%)
Jun 21, 2012
26.71
26.85
26.20
26.22
963,025
-0.45(-1.69%)
Jun 20, 2012
26.71
26.84
26.56
26.67
738,739
+0.00(+0.00%)
Jun 19, 2012
26.73
26.88
26.61
26.67
860,672
-0.01(-0.03%)
Jun 18, 2012
26.71
26.74
26.58
26.68
1,021,819
-0.09(-0.34%)
Jun 15, 2012
26.91
26.97
26.67
26.77
1,415,810
+0.04(+0.16%)
Jun 14, 2012
26.51
26.84
26.42
26.73
1,050,332
+0.27(+1.04%)
Jun 13, 2012
26.54
26.68
26.38
26.46
882,606
-0.17(-0.63%)
Jun 12, 2012
26.41
26.64
26.34
26.62
824,462
+0.32(+1.20%)
Jun 11, 2012
26.61
26.73
26.19
26.31
1,048,659
-0.12(-0.44%)
Jun 08, 2012
25.88
26.46
25.88
26.42
1,335,562
+0.62(+2.42%)
Jun 07, 2012
25.90
26.03
25.70
25.80
1,200,109
+0.18(+0.72%)
Jun 06, 2012
25.26
25.63
25.22
25.62
519,773
+0.57(+2.29%)
Jun 05, 2012
24.73
25.08
24.73
25.04
609,025
+0.17(+0.67%)
Jun 04, 2012
25.07
25.23
24.57
24.87
880,949
-0.19(-0.76%)
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
.