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%)
May 01, 2008
20.24
20.57
20.04
20.44
1,236,544
+0.21(+1.03%)
Apr 30, 2008
20.19
20.47
19.97
20.23
1,313,040
+0.01(+0.04%)
Apr 29, 2008
20.67
21.22
20.20
20.23
1,663,872
-0.12(-0.57%)
Apr 28, 2008
20.54
20.55
20.23
20.34
1,240,587
-0.28(-1.34%)
Apr 25, 2008
20.46
20.67
20.24
20.62
1,633,368
+0.24(+1.17%)
Apr 24, 2008
20.51
20.68
19.95
20.38
1,473,879
-0.12(-0.56%)
Apr 23, 2008
20.84
20.87
20.41
20.50
722,787
-0.25(-1.22%)
Apr 22, 2008
20.95
21.03
20.46
20.75
1,020,117
-0.36(-1.71%)
Apr 21, 2008
21.23
21.30
20.98
21.11
726,121
-0.27(-1.26%)
Apr 18, 2008
21.27
21.44
21.16
21.38
1,062,068
+0.41(+1.94%)
Apr 17, 2008
20.72
21.04
20.60
20.97
1,202,168
+0.15(+0.70%)
Apr 16, 2008
20.19
20.86
20.19
20.83
910,851
+0.65(+3.20%)
Apr 15, 2008
19.93
20.47
19.93
20.18
1,788,753
+0.46(+2.34%)
Apr 14, 2008
19.77
19.91
19.67
19.72
653,207
-0.04(-0.19%)
Apr 11, 2008
19.74
20.03
19.64
19.76
1,406,118
-0.20(-1.00%)
Apr 10, 2008
20.00
20.13
19.81
19.96
1,724,588
-0.21(-1.03%)
Apr 09, 2008
20.67
20.80
20.15
20.17
1,195,594
-0.42(-2.02%)
Apr 08, 2008
20.50
20.66
20.37
20.58
1,191,305
+0.00(+0.00%)
Apr 07, 2008
20.78
20.94
20.56
20.58
1,057,926
-0.09(-0.45%)
Apr 04, 2008
20.72
20.84
20.51
20.67
1,343,099
-0.05(-0.26%)
Apr 03, 2008
20.62
20.87
20.47
20.73
1,236,153
+0.06(+0.30%)
Apr 02, 2008
20.48
20.81
20.33
20.67
1,725,272
+0.29(+1.44%)
Apr 01, 2008
19.63
20.37
19.62
20.37
1,558,741
+0.81(+4.13%)
Mar 31, 2008
19.15
19.70
19.15
19.57
1,546,042
+0.26(+1.36%)
Mar 28, 2008
19.54
19.54
19.07
19.30
1,022,912
-0.04(-0.20%)
Mar 27, 2008
19.70
19.73
19.20
19.34
1,180,135
-0.28(-1.41%)
Mar 26, 2008
19.79
20.00
19.52
19.62
823,706
-0.18(-0.89%)
Mar 25, 2008
19.56
19.86
19.34
19.80
1,138,699
+0.38(+1.98%)
Mar 24, 2008
18.92
19.57
18.92
19.41
1,241,689
+0.61(+3.23%)
Mar 21, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.00(+0.00%)
Mar 20, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.08(+0.45%)
Mar 19, 2008
18.97
19.31
18.72
18.72
1,591,521
-0.05(-0.25%)
Mar 18, 2008
18.70
18.82
18.33
18.77
1,716,972
+0.22(+1.20%)
Mar 17, 2008
18.29
18.77
17.91
18.54
2,378,274
+0.08(+0.46%)
Mar 14, 2008
18.77
18.93
18.18
18.46
1,569,373
-0.29(-1.56%)
Mar 13, 2008
18.38
18.80
18.22
18.75
1,234,848
+0.14(+0.74%)
Mar 12, 2008
18.72
19.01
18.57
18.61
1,055,805
-0.10(-0.53%)
Mar 11, 2008
18.14
18.71
18.14
18.71
1,460,612
+0.82(+4.56%)
Mar 10, 2008
18.32
18.32
17.88
17.90
1,397,912
-0.37(-2.02%)
Mar 07, 2008
18.35
18.69
18.17
18.27
1,415,274
-0.18(-1.00%)
Mar 06, 2008
18.73
18.80
18.45
18.45
1,390,362
-0.50(-2.64%)
Mar 05, 2008
19.02
19.23
18.74
18.95
2,016,000
-0.08(-0.44%)
Mar 04, 2008
18.93
19.11
18.77
19.03
1,818,260
-0.03(-0.16%)
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
.