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 (%)
Jul 31, 2009
26.58
26.80
26.26
26.32
1,469,027
-0.26(-0.98%)
Jul 30, 2009
26.57
26.84
26.39
26.58
1,394,050
+0.23(+0.87%)
Jul 29, 2009
26.25
26.52
26.03
26.35
1,341,372
-0.05(-0.19%)
Jul 28, 2009
26.38
26.54
26.19
26.40
1,474,204
-0.05(-0.19%)
Jul 27, 2009
26.47
26.56
26.01
26.45
1,637,836
+0.06(+0.23%)
Jul 24, 2009
25.94
26.39
25.77
26.39
2,150,435
+0.39(+1.50%)
Jul 23, 2009
26.70
27.00
25.93
26.00
9,446,161
-1.10(-4.06%)
Jul 22, 2009
27.05
27.62
26.92
27.10
1,487,638
-0.03(-0.11%)
Jul 21, 2009
26.80
27.56
26.66
27.13
2,106,352
+0.04(+0.15%)
Jul 20, 2009
26.92
27.19
26.53
27.09
1,413,394
+0.33(+1.23%)
Jul 17, 2009
26.96
27.11
26.38
26.76
1,333,955
-0.21(-0.78%)
Jul 16, 2009
26.56
27.13
26.44
26.97
1,530,897
+0.39(+1.47%)
Jul 15, 2009
26.90
27.65
26.23
26.58
2,646,022
+1.45(+5.77%)
Jul 14, 2009
25.10
25.25
24.70
25.13
673,340
-0.01(-0.04%)
Jul 13, 2009
24.71
25.25
24.70
25.14
949,296
+0.48(+1.95%)
Jul 10, 2009
24.35
24.94
24.33
24.66
1,001,666
+0.12(+0.49%)
Jul 09, 2009
24.69
24.81
24.14
24.54
1,200,976
-0.05(-0.20%)
Jul 08, 2009
24.69
24.82
24.26
24.59
932,269
-0.04(-0.16%)
Jul 07, 2009
25.40
25.53
24.59
24.63
1,273,234
-0.87(-3.41%)
Jul 06, 2009
24.11
25.71
23.88
25.50
2,233,838
+1.22(+5.02%)
Jul 02, 2009
24.91
25.10
24.28
24.28
585,879
-0.87(-3.46%)
Jul 01, 2009
25.35
25.44
25.04
25.15
906,076
-0.05(-0.20%)
Jun 30, 2009
25.22
25.53
24.98
25.20
710,019
-0.17(-0.67%)
Jun 29, 2009
24.81
25.45
24.68
25.37
732,987
+0.64(+2.59%)
Jun 26, 2009
24.66
24.87
24.55
24.73
454,929
-0.07(-0.28%)
Jun 25, 2009
24.60
24.95
24.58
24.80
706,436
+0.59(+2.44%)
Jun 24, 2009
23.83
24.55
23.83
24.21
796,467
+0.47(+1.98%)
Jun 23, 2009
23.56
23.95
23.50
23.74
834,465
+0.21(+0.89%)
Jun 22, 2009
23.79
23.91
23.41
23.53
689,587
-0.59(-2.45%)
Jun 19, 2009
24.52
24.52
23.98
24.12
823,087
-0.09(-0.37%)
Jun 18, 2009
23.90
24.35
23.80
24.21
555,256
+0.31(+1.30%)
Jun 17, 2009
24.16
24.40
23.64
23.90
735,776
-0.33(-1.36%)
Jun 16, 2009
25.01
25.01
24.19
24.23
696,192
-0.68(-2.73%)
Jun 15, 2009
24.82
24.91
24.31
24.91
1,057,779
-0.09(-0.36%)
Jun 12, 2009
25.30
25.39
24.82
25.00
590,137
-0.44(-1.73%)
Jun 11, 2009
25.20
25.64
25.07
25.44
1,117,129
+0.20(+0.79%)
Jun 10, 2009
25.46
25.72
24.87
25.24
677,058
-0.07(-0.28%)
Jun 09, 2009
25.59
25.67
24.93
25.31
725,670
-0.16(-0.63%)
Jun 08, 2009
25.32
25.66
25.01
25.47
597,999
-0.12(-0.47%)
Jun 05, 2009
25.81
25.86
25.12
25.59
1,187,558
+0.11(+0.43%)
Jun 04, 2009
25.28
25.56
24.94
25.48
680,784
+0.32(+1.27%)
Jun 03, 2009
25.64
25.64
25.07
25.16
1,113,904
-0.68(-2.63%)
Jun 02, 2009
26.00
26.32
25.72
25.84
1,045,419
-0.12(-0.46%)
Jun 01, 2009
25.36
26.02
25.28
25.96
817,053
+0.87(+3.47%)
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
.