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, 2008
22.73
22.85
22.40
22.42
1,240,438
-0.28(-1.23%)
Jun 27, 2008
22.83
23.14
22.62
22.70
1,507,048
-0.23(-1.00%)
Jun 26, 2008
23.34
23.56
22.83
22.93
2,071,693
-0.69(-2.92%)
Jun 25, 2008
23.31
23.96
23.31
23.62
1,196,949
+0.25(+1.07%)
Jun 24, 2008
23.64
23.74
23.25
23.37
1,242,201
-0.30(-1.27%)
Jun 23, 2008
23.98
23.98
23.55
23.67
1,138,129
-0.03(-0.13%)
Jun 20, 2008
24.14
24.20
23.69
23.70
1,438,943
-0.62(-2.55%)
Jun 19, 2008
24.35
24.43
24.15
24.32
1,084,461
+0.13(+0.54%)
Jun 18, 2008
24.29
24.53
24.06
24.19
1,174,008
-0.13(-0.53%)
Jun 17, 2008
24.74
24.74
24.29
24.32
1,341,351
-0.43(-1.74%)
Jun 16, 2008
24.59
25.09
24.29
24.75
1,760,619
-1.00(-3.88%)
Jun 13, 2008
25.15
25.80
25.15
25.75
810,617
+0.62(+2.47%)
Jun 12, 2008
24.75
25.62
24.67
25.13
719,842
+0.48(+1.95%)
Jun 11, 2008
25.07
25.07
24.65
24.65
802,630
-0.36(-1.44%)
Jun 10, 2008
25.02
25.32
24.50
25.01
1,081,554
-0.05(-0.20%)
Jun 09, 2008
25.45
25.60
24.82
25.06
775,933
-0.42(-1.65%)
Jun 06, 2008
26.18
26.27
25.44
25.48
1,230,343
-1.01(-3.81%)
Jun 05, 2008
26.32
26.49
26.02
26.49
717,550
+0.43(+1.65%)
Jun 04, 2008
25.65
26.24
25.64
26.06
984,903
+0.36(+1.40%)
Jun 03, 2008
26.14
26.27
25.39
25.70
1,379,206
-0.53(-2.02%)
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
.