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 (%)
Jan 31, 2008
19.96
21.05
19.83
20.89
3,932,998
+0.65(+3.23%)
Jan 30, 2008
20.54
20.60
20.18
20.23
2,186,024
-0.28(-1.35%)
Jan 29, 2008
20.69
21.02
20.36
20.51
2,211,748
+0.41(+2.03%)
Jan 28, 2008
19.37
20.12
19.27
20.10
2,408,381
+0.72(+3.69%)
Jan 25, 2008
19.73
19.88
19.14
19.39
1,392,936
-0.12(-0.63%)
Jan 24, 2008
19.64
19.84
19.20
19.51
1,581,863
-0.10(-0.51%)
Jan 23, 2008
18.26
19.72
18.03
19.61
3,764,821
+0.72(+3.83%)
Jan 22, 2008
17.63
19.23
17.31
18.89
3,638,826
+0.42(+2.25%)
Jan 21, 2008
18.48
19.17
18.37
18.47
0
+0.00(+0.00%)
Jan 18, 2008
18.48
19.17
18.37
18.47
1,916,615
+0.15(+0.84%)
Jan 17, 2008
18.93
18.94
18.31
18.32
1,705,104
-0.59(-3.13%)
Jan 16, 2008
18.81
19.23
18.74
18.91
1,589,663
+0.08(+0.41%)
Jan 15, 2008
19.00
19.11
18.78
18.83
2,059,428
-0.36(-1.88%)
Jan 14, 2008
19.13
19.27
18.90
19.20
1,417,360
+0.17(+0.89%)
Jan 11, 2008
19.37
19.46
18.95
19.03
2,136,243
-0.49(-2.52%)
Jan 10, 2008
18.85
19.71
18.75
19.52
1,853,160
+0.49(+2.59%)
Jan 09, 2008
18.88
19.03
18.43
19.03
1,964,706
+0.21(+1.10%)
Jan 08, 2008
19.72
19.72
18.81
18.82
2,088,672
-0.65(-3.36%)
Jan 07, 2008
19.90
19.97
19.38
19.47
1,601,142
-0.19(-0.98%)
Jan 04, 2008
20.20
20.23
19.60
19.67
1,399,014
-0.67(-3.29%)
Jan 03, 2008
20.71
20.76
20.27
20.33
1,447,469
-0.32(-1.53%)
Jan 02, 2008
21.01
21.17
20.55
20.65
2,287,922
-0.42(-1.97%)
Jan 01, 2008
21.02
21.17
20.93
21.07
0
+0.00(+0.00%)
Dec 31, 2007
21.02
21.17
20.93
21.07
1,320,927
+0.02(+0.07%)
Dec 28, 2007
20.77
21.17
20.77
21.05
1,364,028
+0.35(+1.71%)
Dec 27, 2007
20.78
20.93
20.68
20.70
842,308
-0.20(-0.96%)
Dec 26, 2007
20.47
20.93
20.37
20.90
859,124
+0.34(+1.65%)
Dec 24, 2007
20.31
20.62
20.24
20.56
244,609
+0.18(+0.91%)
Dec 21, 2007
20.27
20.50
20.09
20.37
1,596,902
+0.27(+1.34%)
Dec 20, 2007
20.00
20.15
19.82
20.10
878,372
+0.22(+1.08%)
Dec 19, 2007
20.22
20.27
19.64
19.89
1,213,431
-0.28(-1.41%)
Dec 18, 2007
20.16
20.28
19.96
20.17
1,292,455
+0.10(+0.50%)
Dec 17, 2007
20.60
20.71
20.03
20.07
1,092,946
-0.51(-2.47%)
Dec 14, 2007
20.74
20.83
20.58
20.58
1,014,572
-0.41(-1.94%)
Dec 13, 2007
21.10
21.37
20.69
20.99
972,331
-0.11(-0.51%)
Dec 12, 2007
21.07
21.42
20.80
21.10
1,143,233
+0.28(+1.37%)
Dec 11, 2007
21.57
21.59
20.81
20.81
1,000,925
-0.71(-3.29%)
Dec 10, 2007
21.35
21.55
21.11
21.52
634,042
+0.27(+1.27%)
Dec 07, 2007
21.30
21.46
21.11
21.25
787,096
+0.04(+0.18%)
Dec 06, 2007
20.62
21.29
20.56
21.21
1,046,065
+0.58(+2.83%)
Dec 05, 2007
20.64
20.79
20.49
20.63
995,987
+0.14(+0.68%)
Dec 04, 2007
20.57
20.72
20.44
20.49
781,270
-0.18(-0.89%)
Dec 03, 2007
20.94
20.99
20.61
20.67
929,179
-0.20(-0.96%)
Nov 30, 2007
21.00
21.11
20.74
20.87
1,342,560
+0.09(+0.44%)
Nov 29, 2007
20.75
20.84
20.47
20.78
1,439,975
-0.01(-0.04%)
Nov 28, 2007
20.20
20.79
20.13
20.79
2,259,982
+0.69(+3.45%)
Nov 27, 2007
20.11
20.40
19.83
20.10
2,014,156
+0.05(+0.23%)
Nov 26, 2007
20.54
20.79
20.05
20.05
1,806,314
-0.60(-2.91%)
Nov 23, 2007
20.64
20.70
20.49
20.65
368,344
+0.22(+1.09%)
Nov 21, 2007
20.75
20.75
20.31
20.43
1,456,222
-0.39(-1.88%)
Nov 20, 2007
20.59
21.03
20.42
20.82
2,186,159
+0.22(+1.08%)
Nov 19, 2007
21.00
21.17
20.47
20.60
1,937,888
-0.58(-2.76%)
Nov 16, 2007
21.47
21.52
20.96
21.18
1,428,797
-0.15(-0.69%)
Nov 15, 2007
21.83
21.85
21.19
21.33
1,459,262
-0.54(-2.46%)
Nov 14, 2007
22.42
22.47
21.84
21.87
1,235,787
-0.59(-2.64%)
Nov 13, 2007
21.76
22.47
21.76
22.46
1,431,528
+0.84(+3.88%)
Nov 12, 2007
21.64
22.01
21.57
21.62
1,641,044
-0.12(-0.53%)
Nov 09, 2007
21.82
21.98
21.64
21.74
1,824,696
-0.38(-1.70%)
Nov 08, 2007
21.63
22.20
21.63
22.11
1,829,329
+0.43(+1.99%)
Nov 07, 2007
22.02
22.08
21.67
21.68
1,661,970
-0.62(-2.76%)
Nov 06, 2007
22.18
22.31
21.81
22.30
1,228,898
+0.25(+1.12%)
Nov 05, 2007
21.41
22.22
21.41
22.05
1,511,356
+0.35(+1.60%)
Nov 02, 2007
21.74
21.99
21.54
21.70
1,549,673
+0.06(+0.28%)
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
.