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 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%)
Feb 02, 2009
17.07
17.16
16.78
16.97
1,978,425
-0.39(-2.26%)
Jan 30, 2009
17.83
17.96
17.27
17.37
0
-0.44(-2.46%)
Jan 29, 2009
17.66
17.97
17.57
17.80
1,511,126
-0.15(-0.86%)
Jan 28, 2009
17.82
18.08
17.73
17.96
1,537,320
+0.26(+1.48%)
Jan 27, 2009
17.59
18.09
17.25
17.70
1,586,088
-0.08(-0.43%)
Jan 26, 2009
17.86
18.15
17.55
17.77
1,229,035
-0.02(-0.09%)
Jan 23, 2009
17.37
18.07
17.23
17.79
1,543,364
+0.05(+0.26%)
Jan 22, 2009
17.47
18.07
17.36
17.74
1,839,885
-0.03(-0.17%)
Jan 21, 2009
17.17
17.79
17.00
17.77
1,681,459
+0.77(+4.52%)
Jan 20, 2009
17.80
17.95
16.96
17.00
2,196,509
-0.95(-5.31%)
Jan 16, 2009
17.87
18.03
17.49
17.96
1,721,444
+0.18(+1.04%)
Jan 15, 2009
17.12
18.00
16.98
17.77
2,145,215
+0.61(+3.54%)
Jan 14, 2009
17.33
17.68
17.04
17.16
1,294,732
-0.69(-3.88%)
Jan 13, 2009
17.92
18.13
17.56
17.86
2,102,175
+0.02(+0.13%)
Jan 12, 2009
18.00
18.25
17.69
17.83
1,181,185
-0.33(-1.82%)
Jan 09, 2009
18.55
19.03
18.10
18.17
1,656,321
-0.55(-2.96%)
Jan 08, 2009
18.03
19.19
18.03
18.72
4,323,255
-1.03(-5.22%)
Jan 07, 2009
19.93
20.21
19.69
19.75
1,998,164
-0.28(-1.38%)
Jan 06, 2009
19.43
20.21
19.37
20.03
3,032,777
+0.85(+4.41%)
Jan 05, 2009
18.92
19.29
18.60
19.18
2,421,560
+0.23(+1.22%)
Jan 02, 2009
18.51
19.08
18.29
18.95
0
+0.73(+4.01%)
Jan 01, 2009
18.23
18.59
18.14
18.22
0
+0.00(+0.00%)
Dec 31, 2008
18.23
18.59
18.14
18.22
2,139,667
-0.02(-0.08%)
Dec 30, 2008
18.31
18.31
17.75
18.23
2,273,307
+0.15(+0.85%)
Dec 29, 2008
18.47
18.64
17.90
18.08
1,906,238
-0.58(-3.09%)
Dec 26, 2008
18.61
18.78
18.40
18.66
472,955
-0.02(-0.08%)
Dec 24, 2008
18.61
18.84
18.47
18.67
542,779
+0.05(+0.29%)
Dec 23, 2008
19.31
19.32
18.59
18.62
994,561
-0.51(-2.65%)
Dec 22, 2008
19.40
19.44
18.77
19.13
1,174,876
-0.29(-1.51%)
Dec 19, 2008
19.66
20.07
19.35
19.42
1,956,470
-0.10(-0.51%)
Dec 18, 2008
20.07
20.13
19.36
19.52
845,226
-0.48(-2.39%)
Dec 17, 2008
19.81
20.20
19.64
20.00
1,025,594
-0.10(-0.50%)
Dec 16, 2008
19.73
20.13
19.28
20.10
1,568,208
+0.84(+4.35%)
Dec 15, 2008
19.33
19.53
18.98
19.26
1,268,804
-0.01(-0.04%)
Dec 12, 2008
18.61
19.57
18.55
19.27
0
+0.15(+0.81%)
Dec 11, 2008
20.06
20.30
18.88
19.11
1,440,379
-0.98(-4.90%)
Dec 10, 2008
19.72
20.32
19.60
20.10
1,423,301
+0.55(+2.79%)
Dec 09, 2008
19.77
20.24
19.48
19.55
1,173,587
-0.40(-2.00%)
Dec 08, 2008
20.51
20.71
19.66
19.95
1,769,176
-0.13(-0.65%)
Dec 05, 2008
19.17
20.08
18.20
20.08
1,668,802
+0.68(+3.49%)
Dec 04, 2008
19.74
19.97
19.03
19.40
1,297,742
-0.60(-3.00%)
Dec 03, 2008
19.27
20.07
19.06
20.00
1,737,063
+0.26(+1.33%)
Dec 02, 2008
19.15
19.81
18.79
19.74
1,548,807
+0.92(+4.91%)
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
.