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 (%)
Apr 30, 2009
18.97
19.13
18.38
18.50
1,388,673
-0.11(-0.58%)
Apr 29, 2009
18.13
18.81
18.13
18.60
1,465,556
+0.61(+3.38%)
Apr 28, 2009
18.09
18.44
17.60
18.00
1,483,033
-0.19(-1.06%)
Apr 27, 2009
18.43
18.50
18.08
18.19
1,046,525
-0.42(-2.23%)
Apr 24, 2009
18.19
18.76
18.00
18.60
1,599,140
+0.53(+2.94%)
Apr 23, 2009
17.20
18.16
17.20
18.07
1,924,576
+0.92(+5.34%)
Apr 22, 2009
16.94
17.58
16.86
17.16
1,352,525
+0.00(+0.00%)
Apr 21, 2009
16.46
17.16
16.46
17.16
1,134,075
+0.48(+2.86%)
Apr 20, 2009
17.18
17.18
16.65
16.68
1,013,088
-0.68(-3.90%)
Apr 17, 2009
17.12
17.43
16.91
17.36
1,312,241
+0.33(+1.94%)
Apr 16, 2009
16.87
17.12
16.62
17.03
1,001,884
+0.23(+1.37%)
Apr 15, 2009
15.90
16.80
15.90
16.80
1,103,639
+0.41(+2.49%)
Apr 14, 2009
16.61
16.62
16.18
16.39
1,314,117
-0.37(-2.20%)
Apr 13, 2009
16.69
16.85
16.45
16.76
965,724
-0.03(-0.18%)
Apr 09, 2009
16.64
16.93
16.49
16.79
1,030,161
+0.38(+2.30%)
Apr 08, 2009
16.26
16.44
16.14
16.41
1,160,825
+0.22(+1.38%)
Apr 07, 2009
16.28
16.43
16.06
16.19
1,116,175
-0.33(-2.00%)
Apr 06, 2009
16.65
16.78
16.18
16.52
1,069,455
-0.26(-1.56%)
Apr 03, 2009
16.68
16.78
16.34
16.78
1,314,357
+0.14(+0.83%)
Apr 02, 2009
16.60
16.84
16.43
16.64
1,508,136
+0.42(+2.56%)
Apr 01, 2009
15.87
16.30
15.65
16.23
1,847,469
+0.09(+0.57%)
Mar 31, 2009
16.24
16.41
15.88
16.13
2,126,289
+0.19(+1.21%)
Mar 30, 2009
15.97
16.14
15.61
15.94
2,255,341
-0.91(-5.39%)
Mar 26, 2009
16.45
16.92
16.36
16.85
1,538,960
+0.46(+2.82%)
Mar 25, 2009
16.30
16.77
15.91
16.39
1,439,410
+0.17(+1.04%)
Mar 24, 2009
16.06
16.60
15.90
16.22
1,529,945
-0.02(-0.09%)
Mar 23, 2009
15.60
16.24
15.58
16.23
1,191,977
+0.78(+5.03%)
Mar 20, 2009
15.68
15.88
15.33
15.46
1,099,012
-0.28(-1.81%)
Mar 19, 2009
15.77
15.97
15.60
15.74
1,072,998
+0.03(+0.20%)
Mar 18, 2009
15.13
15.86
15.03
15.71
1,389,729
+0.52(+3.39%)
Mar 17, 2009
14.96
15.20
14.83
15.20
1,042,930
+0.22(+1.49%)
Mar 16, 2009
14.98
15.30
14.91
14.97
1,313,601
+0.15(+1.04%)
Mar 13, 2009
14.54
14.89
14.40
14.82
0
+0.28(+1.90%)
Mar 12, 2009
14.06
14.61
13.79
14.54
1,448,361
+0.48(+3.45%)
Mar 11, 2009
13.88
14.19
13.77
14.06
1,409,812
+0.29(+2.12%)
Mar 10, 2009
13.39
13.80
13.16
13.76
1,523,194
+0.62(+4.68%)
Mar 09, 2009
13.10
13.32
13.06
13.15
1,432,456
-0.11(-0.81%)
Mar 06, 2009
13.50
13.56
12.96
13.26
0
+0.02(+0.12%)
Mar 05, 2009
13.50
13.57
13.13
13.24
1,402,433
-0.50(-3.64%)
Mar 04, 2009
13.51
13.94
13.46
13.74
1,595,987
+0.10(+0.73%)
Mar 02, 2009
14.00
14.21
13.56
13.64
1,395,464
-0.65(-4.52%)
Feb 27, 2009
14.30
14.69
14.23
14.29
0
-0.27(-1.85%)
Feb 26, 2009
14.43
14.88
14.41
14.56
1,657,171
+0.16(+1.12%)
Feb 25, 2009
14.81
14.81
14.32
14.40
1,566,154
-0.40(-2.70%)
Feb 24, 2009
14.19
14.87
13.83
14.80
2,223,292
+0.72(+5.14%)
Feb 23, 2009
14.90
14.97
14.06
14.07
1,877,677
-0.65(-4.44%)
Feb 20, 2009
14.66
14.96
14.52
14.73
1,747,718
-0.12(-0.78%)
Feb 19, 2009
15.57
15.67
14.78
14.84
1,839,858
-0.55(-3.60%)
Feb 18, 2009
15.69
15.76
15.27
15.40
1,193,050
-0.16(-1.04%)
Feb 17, 2009
15.56
15.83
15.09
15.56
1,651,336
-0.51(-3.16%)
Feb 13, 2009
16.53
16.53
16.06
16.06
1,161,923
-0.46(-2.79%)
Feb 12, 2009
16.25
16.56
16.00
16.53
1,323,393
-0.01(-0.05%)
Feb 11, 2009
16.78
16.84
16.36
16.53
1,082,596
-0.19(-1.15%)
Feb 10, 2009
17.43
17.62
16.63
16.73
1,430,462
-0.89(-5.07%)
Feb 09, 2009
17.67
17.85
17.44
17.62
1,114,619
-0.08(-0.48%)
Feb 06, 2009
17.26
17.83
17.23
17.70
1,520,787
+0.45(+2.63%)
Feb 05, 2009
17.27
17.46
16.94
17.25
1,933,220
-0.07(-0.40%)
Feb 04, 2009
17.54
17.72
17.23
17.32
906,394
-0.19(-1.10%)
Feb 03, 2009
17.19
17.61
16.93
17.51
1,455,847
+0.54(+3.17%)
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
.