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 (%)
Feb 26, 2010
22.99
23.00
22.56
22.71
1,473,785
-0.18(-0.78%)
Feb 25, 2010
21.99
22.91
21.42
22.89
2,578,606
+1.01(+4.61%)
Feb 24, 2010
21.85
22.09
21.77
21.88
819,602
+0.03(+0.14%)
Feb 23, 2010
21.96
22.21
21.83
21.85
634,695
-0.19(-0.85%)
Feb 22, 2010
22.19
22.23
21.91
22.03
584,868
-0.09(-0.39%)
Feb 19, 2010
22.13
22.30
21.91
22.12
1,222,659
-0.05(-0.24%)
Feb 18, 2010
21.68
22.20
21.68
22.17
1,069,884
+0.50(+2.29%)
Feb 17, 2010
22.02
22.17
21.55
21.68
1,390,759
-0.27(-1.24%)
Feb 16, 2010
21.90
22.07
21.78
21.95
739,107
+0.23(+1.07%)
Feb 12, 2010
21.51
21.71
21.71
21.71
1,087,033
-0.05(-0.25%)
Feb 11, 2010
21.53
21.81
21.39
21.77
1,033,979
+0.29(+1.37%)
Feb 10, 2010
21.56
21.66
21.26
21.47
836,989
-0.08(-0.39%)
Feb 09, 2010
21.54
21.75
21.25
21.56
1,000,161
+0.26(+1.23%)
Feb 08, 2010
21.46
21.71
21.17
21.30
895,943
-0.12(-0.57%)
Feb 05, 2010
21.17
21.44
20.84
21.42
1,396,361
+0.23(+1.09%)
Feb 04, 2010
21.76
21.76
21.19
21.19
1,203,588
-0.65(-2.99%)
Feb 03, 2010
22.11
22.11
21.60
21.84
820,867
-0.30(-1.36%)
Feb 02, 2010
21.74
22.26
21.63
22.14
1,164,368
+0.50(+2.29%)
Feb 01, 2010
21.70
21.87
21.57
21.65
1,410,097
+0.06(+0.27%)
Jan 29, 2010
22.00
22.17
21.51
21.59
1,571,372
-0.30(-1.37%)
Jan 28, 2010
22.26
22.30
21.70
21.89
1,303,890
-0.22(-1.01%)
Jan 27, 2010
21.89
22.17
21.74
22.11
1,264,708
+0.15(+0.70%)
Jan 26, 2010
21.97
22.21
21.89
21.96
681,106
-0.14(-0.63%)
Jan 25, 2010
22.34
22.45
22.03
22.10
854,828
+0.02(+0.07%)
Jan 22, 2010
22.21
22.57
22.03
22.08
911,504
-0.16(-0.73%)
Jan 21, 2010
23.01
23.01
22.24
22.24
1,015,369
-0.83(-3.60%)
Jan 20, 2010
23.34
23.41
22.86
23.07
914,398
-0.38(-1.64%)
Jan 19, 2010
22.92
23.48
22.92
23.46
528,535
+0.47(+2.04%)
Jan 15, 2010
22.96
22.99
22.99
22.99
831,309
-0.08(-0.33%)
Jan 14, 2010
23.14
23.27
22.92
23.07
829,938
-0.15(-0.66%)
Jan 13, 2010
23.29
23.36
23.08
23.22
797,642
-0.05(-0.23%)
Jan 12, 2010
23.16
23.29
23.01
23.27
671,865
-0.08(-0.36%)
Jan 11, 2010
23.62
23.65
23.20
23.36
831,143
-0.15(-0.65%)
Jan 08, 2010
23.32
23.51
23.16
23.51
746,790
+0.18(+0.79%)
Jan 07, 2010
23.08
23.37
22.97
23.33
1,193,519
+0.31(+1.34%)
Jan 06, 2010
22.87
23.10
22.83
23.02
995,501
+0.11(+0.47%)
Jan 05, 2010
23.10
23.18
22.77
22.91
810,811
-0.18(-0.77%)
Jan 04, 2010
23.01
23.20
22.85
23.09
1,129,448
+0.28(+1.21%)
Dec 31, 2009
23.21
22.81
22.81
22.81
542,768
-0.42(-1.79%)
Dec 30, 2009
23.07
23.23
22.97
23.23
604,566
+0.08(+0.33%)
Dec 29, 2009
23.21
23.29
22.95
23.15
501,345
-0.08(-0.36%)
Dec 28, 2009
23.28
23.34
23.12
23.24
459,288
-0.07(-0.30%)
Dec 24, 2009
23.10
23.30
23.09
23.30
222,704
+0.25(+1.10%)
Dec 23, 2009
23.20
23.22
22.94
23.05
841,861
-0.15(-0.63%)
Dec 22, 2009
23.32
23.44
23.07
23.20
814,573
+0.00(+0.00%)
Dec 21, 2009
23.05
23.34
23.01
23.20
545,961
+0.18(+0.77%)
Dec 18, 2009
23.50
23.55
22.65
23.02
2,352,427
-0.45(-1.90%)
Dec 17, 2009
23.39
23.49
23.27
23.47
1,138,395
-0.21(-0.88%)
Dec 16, 2009
23.60
23.79
23.37
23.67
906,590
+0.15(+0.65%)
Dec 15, 2009
23.57
23.79
23.32
23.52
906,766
-0.06(-0.26%)
Dec 14, 2009
23.57
23.66
23.40
23.58
701,969
+0.12(+0.52%)
Dec 11, 2009
23.51
23.57
23.18
23.46
655,437
+0.15(+0.63%)
Dec 10, 2009
23.64
23.73
23.25
23.31
427,461
-0.13(-0.56%)
Dec 09, 2009
23.28
23.45
23.08
23.44
579,937
+0.12(+0.50%)
Dec 08, 2009
23.50
23.50
23.10
23.33
921,527
-0.19(-0.82%)
Dec 07, 2009
23.70
23.79
23.47
23.52
1,318,950
-0.18(-0.78%)
Dec 04, 2009
23.78
24.17
23.31
23.70
1,737,001
+0.26(+1.12%)
Dec 03, 2009
23.74
23.91
23.34
23.44
1,937,205
-0.33(-1.39%)
Dec 02, 2009
23.14
23.91
22.94
23.77
2,373,195
+1.00(+4.39%)
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
.