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, 2010
24.41
24.42
23.54
23.59
2,046,256
-0.75(-3.09%)
Apr 29, 2010
24.01
24.66
23.95
24.34
1,540,099
+0.43(+1.82%)
Apr 28, 2010
23.87
24.06
23.72
23.91
934,953
+0.14(+0.59%)
Apr 27, 2010
24.20
24.32
23.72
23.77
988,389
-0.53(-2.17%)
Apr 26, 2010
24.53
24.67
24.29
24.30
803,520
-0.19(-0.79%)
Apr 23, 2010
24.27
24.51
24.17
24.49
623,098
+0.26(+1.06%)
Apr 22, 2010
23.91
24.31
23.74
24.24
852,972
+0.13(+0.55%)
Apr 21, 2010
24.10
24.14
23.89
24.10
7,937
+0.15(+0.62%)
Apr 20, 2010
23.91
24.01
23.80
23.96
792
+0.16(+0.68%)
Apr 19, 2010
23.67
23.86
23.59
23.79
937,759
-0.01(-0.03%)
Apr 16, 2010
23.79
24.02
23.58
23.80
1,920,461
+0.00(+0.00%)
Apr 15, 2010
23.42
23.93
23.40
23.80
1,251,472
+0.31(+1.32%)
Apr 14, 2010
23.28
23.54
23.27
23.49
764,582
+0.22(+0.93%)
Apr 13, 2010
23.03
23.30
22.91
23.27
784,241
+0.26(+1.15%)
Apr 12, 2010
23.25
23.25
22.96
23.01
862,780
-0.17(-0.74%)
Apr 09, 2010
22.76
23.18
22.74
23.18
1,547,863
+0.50(+2.19%)
Apr 08, 2010
22.79
22.87
22.61
22.68
1,118,912
-0.22(-0.98%)
Apr 07, 2010
23.10
23.17
22.89
22.91
1,031,386
-0.27(-1.17%)
Apr 06, 2010
23.23
23.27
23.00
23.18
860,943
+0.01(+0.03%)
Apr 05, 2010
23.06
23.40
23.04
23.17
736,479
+0.12(+0.50%)
Apr 01, 2010
22.71
23.06
23.06
23.06
1,331,561
+0.78(+3.48%)
Mar 31, 2010
22.36
22.43
22.21
22.28
1,398,864
-0.11(-0.49%)
Mar 30, 2010
22.76
22.81
22.39
22.39
996,135
-0.31(-1.37%)
Mar 29, 2010
22.71
22.92
22.61
22.70
755,283
+0.02(+0.07%)
Mar 26, 2010
22.66
22.72
22.41
22.68
1,450,090
+0.03(+0.14%)
Mar 25, 2010
23.16
23.21
22.65
22.65
688,927
-0.38(-1.65%)
Mar 24, 2010
23.16
23.20
22.99
23.03
586,717
-0.24(-1.03%)
Mar 23, 2010
23.23
23.34
23.03
23.27
665,660
+0.12(+0.50%)
Mar 22, 2010
22.55
23.16
22.51
23.16
920,835
+0.54(+2.40%)
Mar 19, 2010
22.98
23.13
22.58
22.61
1,290,003
-0.35(-1.52%)
Mar 18, 2010
23.22
23.23
22.85
22.96
782,185
-0.29(-1.27%)
Mar 17, 2010
23.14
23.37
23.09
23.26
855,301
+0.11(+0.47%)
Mar 16, 2010
23.13
23.18
22.89
23.15
1,043,372
+0.12(+0.54%)
Mar 15, 2010
22.92
23.08
22.89
23.03
753,804
+0.14(+0.61%)
Mar 12, 2010
22.82
22.94
22.69
22.89
550,570
+0.12(+0.55%)
Mar 11, 2010
22.65
22.76
22.50
22.76
568,149
+0.15(+0.65%)
Mar 10, 2010
22.85
22.85
22.52
22.61
1,124,073
-0.20(-0.88%)
Mar 09, 2010
23.00
23.01
22.69
22.82
1,534,971
-0.22(-0.94%)
Mar 08, 2010
22.92
23.08
22.82
23.03
958,497
+0.18(+0.78%)
Mar 05, 2010
22.51
22.87
22.46
22.85
1,516,359
+0.43(+1.90%)
Mar 04, 2010
22.76
22.91
22.27
22.43
1,730,045
-0.33(-1.47%)
Mar 03, 2010
22.87
22.99
22.68
22.76
1,259,454
-0.10(-0.44%)
Mar 02, 2010
23.01
23.06
22.78
22.86
1,708,191
-0.11(-0.47%)
Mar 01, 2010
22.83
23.00
22.60
22.97
1,245,777
+0.26(+1.16%)
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%)
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
.