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 (%)
May 30, 2008
20.83
21.00
20.34
20.47
1,461,504
-0.33(-1.59%)
May 29, 2008
20.17
20.80
20.13
20.80
1,592,499
+0.53(+2.62%)
May 28, 2008
20.00
20.28
19.77
20.27
1,154,349
+0.33(+1.66%)
May 27, 2008
20.01
20.15
19.77
19.93
900,189
+0.01(+0.04%)
May 26, 2008
20.29
20.37
19.88
19.93
0
+0.00(+0.00%)
May 23, 2008
20.29
20.37
19.88
19.93
1,147,533
-0.35(-1.74%)
May 22, 2008
19.95
20.41
19.92
20.28
1,307,097
+0.39(+1.97%)
May 21, 2008
20.37
20.52
19.87
19.89
1,871,463
-0.46(-2.27%)
May 20, 2008
20.04
20.63
20.04
20.35
2,740,923
-0.86(-4.06%)
May 19, 2008
21.14
21.39
21.10
21.21
812,050
+0.02(+0.07%)
May 16, 2008
21.07
21.21
20.86
21.20
859,237
+0.08(+0.40%)
May 15, 2008
20.95
21.17
20.85
21.11
891,153
+0.11(+0.51%)
May 14, 2008
21.00
21.16
20.88
21.00
880,255
+0.05(+0.26%)
May 13, 2008
20.89
20.97
20.73
20.95
715,322
+0.06(+0.29%)
May 12, 2008
20.75
20.89
20.49
20.89
811,183
+0.25(+1.23%)
May 09, 2008
20.59
20.81
20.50
20.64
388,740
-0.15(-0.74%)
May 08, 2008
20.40
20.99
20.38
20.79
1,370,405
+0.38(+1.89%)
May 07, 2008
20.70
20.84
20.40
20.40
1,054,054
-0.22(-1.08%)
May 06, 2008
20.10
20.70
20.07
20.63
1,222,834
+0.35(+1.71%)
May 05, 2008
20.15
20.43
20.12
20.28
878,450
+0.02(+0.11%)
May 02, 2008
20.50
20.65
20.17
20.26
730,021
-0.18(-0.90%)
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
.