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 (%)
Jun 30, 2010
21.46
21.48
21.10
21.12
18,840
-0.34(-1.57%)
Jun 29, 2010
21.74
21.84
21.34
21.45
5,092
-0.71(-3.21%)
Jun 25, 2010
22.16
22.32
21.98
22.16
1,285,802
+0.02(+0.07%)
Jun 24, 2010
22.31
22.50
22.09
22.15
586
-0.27(-1.22%)
Jun 23, 2010
22.33
22.54
22.08
22.42
1,107,160
+0.06(+0.28%)
Jun 22, 2010
22.81
22.92
22.34
22.36
2,962
-0.45(-1.95%)
Jun 21, 2010
23.23
23.29
22.70
22.81
936,593
-0.15(-0.65%)
Jun 18, 2010
22.95
23.11
22.91
22.95
791,363
-0.02(-0.10%)
Jun 17, 2010
23.01
23.03
22.70
22.98
761,412
+0.05(+0.20%)
Jun 16, 2010
22.70
23.06
22.70
22.93
836,999
+0.08(+0.34%)
Jun 15, 2010
22.48
22.85
22.41
22.85
3,613
+0.55(+2.45%)
Jun 14, 2010
22.59
22.82
22.27
22.30
1,274,899
-0.09(-0.42%)
Jun 11, 2010
22.00
22.42
21.93
22.40
743,407
+0.24(+1.09%)
Jun 10, 2010
21.96
22.19
21.80
22.16
2,398
+0.55(+2.53%)
Jun 09, 2010
21.87
22.09
21.52
21.61
1,315,837
-0.13(-0.61%)
Jun 08, 2010
21.41
21.78
21.31
21.74
537
+0.31(+1.46%)
Jun 07, 2010
21.95
21.95
21.41
21.43
1,724,420
-0.43(-1.97%)
Jun 04, 2010
21.86
22.27
21.78
21.86
1,704,856
-0.63(-2.82%)
Jun 03, 2010
22.49
22.56
22.28
22.49
1,394,315
+0.10(+0.45%)
Jun 02, 2010
21.94
22.41
21.75
22.39
22,482
+0.52(+2.36%)
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
.