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 29, 2009
24.71
25.09
24.49
25.09
712,872
+0.39(+1.58%)
May 28, 2009
24.27
24.80
24.08
24.70
1,103,856
+0.73(+3.05%)
May 27, 2009
24.75
24.89
23.95
23.97
932,230
-0.84(-3.39%)
May 26, 2009
23.54
24.83
23.51
24.81
840,662
+0.99(+4.16%)
May 22, 2009
23.89
24.20
23.72
23.82
469,486
+0.00(+0.00%)
May 21, 2009
23.77
23.92
23.43
23.82
788,995
-0.29(-1.20%)
May 20, 2009
24.79
25.11
24.05
24.11
743,781
-0.60(-2.43%)
May 19, 2009
24.59
24.95
24.41
24.71
817,954
-0.04(-0.16%)
May 18, 2009
24.24
24.80
24.24
24.75
844,000
+0.79(+3.30%)
May 15, 2009
23.68
24.38
23.54
23.96
1,061,746
+0.37(+1.57%)
May 14, 2009
23.12
23.88
23.12
23.59
947,738
+0.39(+1.68%)
May 13, 2009
23.40
23.55
23.03
23.20
1,536,224
-0.62(-2.60%)
May 12, 2009
24.20
24.20
23.19
23.82
1,809,979
-0.13(-0.54%)
May 11, 2009
24.78
24.80
23.70
23.95
1,442,864
-1.84(-7.13%)
May 08, 2009
25.13
25.79
25.10
25.79
787,334
+0.88(+3.53%)
May 07, 2009
25.65
25.68
24.69
24.91
1,034,994
-0.42(-1.66%)
May 06, 2009
25.20
25.43
24.94
25.33
1,064,985
+0.36(+1.44%)
May 05, 2009
24.90
25.05
24.77
24.97
807,067
-0.06(-0.24%)
May 04, 2009
24.53
25.03
24.15
25.03
587,248
+0.77(+3.17%)
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
.