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 26, 2010
29.63
29.65
29.08
29.27
1,143,335
-0.23(-0.78%)
Feb 25, 2010
28.35
29.53
27.61
29.50
2,000,434
+1.30(+4.61%)
Feb 24, 2010
28.16
28.47
28.06
28.20
635,832
+0.04(+0.14%)
Feb 23, 2010
28.31
28.63
28.14
28.16
492,385
-0.24(-0.85%)
Feb 22, 2010
28.60
28.66
28.24
28.40
453,730
-0.11(-0.39%)
Feb 19, 2010
28.53
28.75
28.24
28.51
948,516
-0.07(-0.24%)
Feb 18, 2010
27.95
28.62
27.95
28.58
829,996
+0.64(+2.29%)
Feb 17, 2010
28.38
28.58
27.78
27.94
1,078,925
-0.35(-1.24%)
Feb 16, 2010
28.23
28.45
28.08
28.29
573,386
+0.30(+1.07%)
Feb 12, 2010
27.73
27.99
27.99
27.99
843,300
-0.07(-0.25%)
Feb 11, 2010
27.75
28.11
27.57
28.06
802,142
+0.15(+0.54%)
Feb 10, 2010
28.02
28.15
27.63
27.91
643,970
-0.11(-0.39%)
Feb 09, 2010
28.00
28.27
27.62
28.02
769,512
+0.34(+1.23%)
Feb 08, 2010
27.89
28.22
27.52
27.68
689,328
-0.16(-0.57%)
Feb 05, 2010
27.52
27.87
27.09
27.84
1,074,344
+0.30(+1.09%)
Feb 04, 2010
28.28
28.28
27.54
27.54
926,027
-0.85(-2.99%)
Feb 03, 2010
28.74
28.74
28.07
28.39
631,566
-0.39(-1.36%)
Feb 02, 2010
28.25
28.93
28.11
28.78
895,851
+0.64(+2.29%)
Feb 01, 2010
28.20
28.42
28.03
28.14
1,084,912
+0.08(+0.27%)
Jan 29, 2010
28.60
28.81
27.96
28.06
1,208,995
-0.39(-1.37%)
Jan 28, 2010
28.93
28.99
28.20
28.45
1,003,198
-0.29(-1.01%)
Jan 27, 2010
28.45
28.82
28.25
28.74
973,052
+0.20(+0.70%)
Jan 26, 2010
28.55
28.87
28.45
28.54
524,035
-0.18(-0.63%)
Jan 25, 2010
29.04
29.18
28.63
28.72
657,695
+0.02(+0.07%)
Jan 22, 2010
28.87
29.34
28.63
28.70
701,301
-0.21(-0.73%)
Jan 21, 2010
29.91
29.91
28.90
28.91
781,213
-1.08(-3.60%)
Jan 20, 2010
30.33
30.43
29.71
29.99
703,527
-0.50(-1.64%)
Jan 19, 2010
29.79
30.52
29.79
30.49
406,649
+0.61(+2.04%)
Jan 15, 2010
29.84
29.88
29.88
29.88
639,600
-0.10(-0.33%)
Jan 14, 2010
30.07
30.24
29.79
29.98
638,545
-0.20(-0.66%)
Jan 13, 2010
30.27
30.36
30.00
30.18
613,697
-0.07(-0.23%)
Jan 12, 2010
30.10
30.27
29.91
30.25
516,925
-0.11(-0.36%)
Jan 11, 2010
30.70
30.74
30.15
30.36
639,472
-0.20(-0.65%)
Jan 08, 2010
30.31
30.56
30.10
30.56
574,572
+0.24(+0.79%)
Jan 07, 2010
30.00
30.37
29.85
30.32
918,280
+0.40(+1.34%)
Jan 06, 2010
29.72
30.02
29.67
29.92
765,927
+0.14(+0.47%)
Jan 05, 2010
30.03
30.13
29.59
29.78
623,829
-0.23(-0.77%)
Jan 04, 2010
29.91
30.16
29.70
30.01
868,984
+0.36(+1.21%)
Dec 31, 2009
30.17
29.65
29.65
29.65
417,600
-0.54(-1.79%)
Dec 30, 2009
29.98
30.19
29.85
30.19
465,146
+0.10(+0.33%)
Dec 29, 2009
30.17
30.27
29.83
30.09
385,729
-0.11(-0.36%)
Dec 28, 2009
30.26
30.34
30.05
30.20
353,371
-0.09(-0.30%)
Dec 24, 2009
30.02
30.29
30.01
30.29
171,346
+0.33(+1.10%)
Dec 23, 2009
30.16
30.18
29.82
29.96
647,718
-0.19(-0.63%)
Dec 22, 2009
30.31
30.46
29.99
30.15
626,723
+0.00(+0.00%)
Dec 21, 2009
29.96
30.33
29.91
30.15
420,056
+0.23(+0.77%)
Dec 18, 2009
30.54
30.61
29.44
29.92
1,809,930
-0.58(-1.90%)
Dec 17, 2009
30.40
30.54
30.25
30.50
875,868
-0.27(-0.88%)
Dec 16, 2009
30.68
30.92
30.37
30.77
697,520
+0.20(+0.65%)
Dec 15, 2009
30.63
30.92
30.31
30.57
697,655
-0.08(-0.26%)
Dec 14, 2009
30.63
30.75
30.41
30.65
540,087
+0.16(+0.52%)
Dec 11, 2009
30.56
30.63
30.13
30.49
504,286
+0.19(+0.63%)
Dec 10, 2009
30.73
30.84
30.22
30.30
328,884
-0.17(-0.56%)
Dec 09, 2009
30.26
30.48
30.00
30.47
446,197
+0.15(+0.49%)
Dec 08, 2009
30.54
30.54
30.03
30.32
709,012
-0.25(-0.82%)
Dec 07, 2009
30.81
30.92
30.51
30.57
1,014,785
-0.24(-0.78%)
Dec 04, 2009
30.91
31.41
30.30
30.81
1,336,428
+0.34(+1.12%)
Dec 03, 2009
30.86
31.08
30.34
30.47
1,490,463
-0.43(-1.39%)
Dec 02, 2009
30.08
31.08
29.82
30.90
1,825,908
+1.30(+4.39%)
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
.