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 (%)
Oct 31, 2008
18.43
19.47
18.34
19.11
0
+0.59(+3.20%)
Oct 30, 2008
18.47
18.63
17.86
18.52
2,085,674
+0.48(+2.64%)
Oct 29, 2008
18.89
18.89
17.99
18.04
2,665,723
-0.72(-3.85%)
Oct 28, 2008
17.02
18.83
16.64
18.77
2,223,626
+2.09(+12.50%)
Oct 27, 2008
17.23
17.82
16.56
16.68
2,089,442
-0.73(-4.20%)
Oct 24, 2008
16.81
17.90
16.61
17.41
2,208,353
-0.15(-0.88%)
Oct 23, 2008
18.03
18.32
16.70
17.57
2,976,791
-0.42(-2.31%)
Oct 22, 2008
17.13
18.16
17.13
17.98
3,002,055
+0.09(+0.52%)
Oct 21, 2008
17.51
18.63
17.51
17.89
1,261,910
-0.18(-0.98%)
Oct 20, 2008
17.60
18.07
17.28
18.07
1,551,996
+0.64(+3.66%)
Oct 17, 2008
16.93
18.00
16.70
17.43
0
-0.17(-0.96%)
Oct 16, 2008
16.54
17.70
15.86
17.60
2,581,335
+1.00(+6.03%)
Oct 15, 2008
18.29
18.29
16.60
16.60
2,448,279
-1.73(-9.45%)
Oct 14, 2008
19.58
19.71
17.91
18.33
2,418,651
-0.76(-3.99%)
Oct 13, 2008
18.73
19.09
17.90
19.09
1,536,151
+1.07(+5.93%)
Oct 10, 2008
17.10
18.68
16.42
18.02
2,767,997
+0.54(+3.08%)
Oct 09, 2008
18.53
19.51
17.48
17.48
2,005,270
-1.04(-5.61%)
Oct 08, 2008
17.47
19.53
17.29
18.52
2,489,063
+0.68(+3.84%)
Oct 07, 2008
18.61
18.97
17.83
17.83
2,044,373
-0.82(-4.37%)
Oct 06, 2008
18.67
18.86
17.70
18.65
1,979,882
-0.46(-2.42%)
Oct 03, 2008
19.25
20.04
18.97
19.11
0
+0.13(+0.69%)
Oct 02, 2008
19.59
19.78
18.96
18.98
1,348,764
-0.74(-3.75%)
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
.