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 (%)
Nov 28, 2008
26.70
27.02
26.24
27.02
505,264
+0.43(+1.62%)
Nov 26, 2008
25.59
26.69
25.18
26.59
865,517
+0.58(+2.23%)
Nov 25, 2008
26.29
26.57
24.84
26.01
1,184,756
+0.21(+0.81%)
Nov 24, 2008
24.83
26.28
24.41
25.80
1,546,022
+1.36(+5.56%)
Nov 21, 2008
22.81
24.46
22.46
24.44
1,696,439
+2.04(+9.11%)
Nov 20, 2008
22.53
24.32
22.18
22.40
2,081,188
+0.04(+0.18%)
Nov 19, 2008
23.68
24.20
22.36
22.36
923,158
-1.34(-5.65%)
Nov 18, 2008
23.73
24.05
22.99
23.70
929,777
-0.09(-0.38%)
Nov 17, 2008
23.92
24.58
23.69
23.79
983,933
-0.39(-1.61%)
Nov 14, 2008
24.73
25.25
23.97
24.18
0
-1.11(-4.39%)
Nov 13, 2008
23.06
25.29
22.71
25.29
1,492,467
+2.37(+10.34%)
Nov 12, 2008
23.35
23.59
22.72
22.92
928,778
-0.94(-3.94%)
Nov 11, 2008
23.62
24.28
23.33
23.86
1,041,155
-0.02(-0.08%)
Nov 10, 2008
24.48
24.71
23.29
23.88
899,786
-0.18(-0.75%)
Nov 07, 2008
23.42
24.11
23.11
24.06
1,048,979
+0.81(+3.48%)
Nov 06, 2008
24.14
24.66
23.05
23.25
1,244,285
-0.99(-4.08%)
Nov 05, 2008
24.90
25.50
24.18
24.24
885,061
-1.14(-4.49%)
Nov 04, 2008
25.41
25.86
25.03
25.38
1,207,101
+0.50(+2.01%)
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
.