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 (%)
Aug 29, 2008
28.25
28.25
27.80
27.92
0
-0.45(-1.59%)
Aug 28, 2008
28.00
28.39
27.88
28.37
766,948
+0.58(+2.09%)
Aug 27, 2008
27.33
27.87
27.33
27.79
692,549
+0.18(+0.65%)
Aug 26, 2008
27.50
27.65
27.31
27.61
660,863
+0.15(+0.55%)
Aug 25, 2008
27.66
27.93
27.36
27.46
1,187,709
-0.12(-0.44%)
Aug 22, 2008
27.60
27.89
27.27
27.58
867,165
+0.00(+0.00%)
Aug 21, 2008
27.26
27.74
27.21
27.58
531,249
+0.09(+0.33%)
Aug 20, 2008
27.66
27.79
27.11
27.49
466,068
-0.05(-0.18%)
Aug 19, 2008
27.89
28.04
27.38
27.54
587,160
-0.57(-2.03%)
Aug 18, 2008
28.67
28.73
28.00
28.11
702,206
-0.37(-1.30%)
Aug 15, 2008
28.53
28.78
28.28
28.48
0
-0.10(-0.35%)
Aug 14, 2008
28.31
28.83
28.03
28.58
771,408
+0.01(+0.04%)
Aug 13, 2008
28.77
28.97
28.15
28.57
901,054
-0.38(-1.31%)
Aug 12, 2008
29.44
29.44
28.82
28.95
1,329,947
-0.36(-1.23%)
Aug 11, 2008
28.68
29.34
28.60
29.31
1,286,592
+0.27(+0.93%)
Aug 08, 2008
28.20
29.17
27.92
29.04
1,017,630
+0.85(+3.02%)
Aug 07, 2008
28.33
28.78
28.08
28.19
996,087
-0.44(-1.54%)
Aug 06, 2008
28.58
28.90
28.32
28.63
888,534
-0.15(-0.52%)
Aug 05, 2008
28.10
28.78
28.01
28.78
1,171,309
+0.80(+2.86%)
Aug 04, 2008
28.09
28.41
27.79
27.98
1,417,317
-0.08(-0.29%)
Aug 01, 2008
28.11
28.29
27.72
28.06
1,677,563
-0.10(-0.36%)
Jul 31, 2008
27.93
28.63
27.71
28.16
2,170,809
+0.27(+0.97%)
Jul 30, 2008
27.44
28.05
27.04
27.89
2,452,624
+0.49(+1.79%)
Jul 29, 2008
25.69
27.47
25.68
27.40
2,735,214
+2.08(+8.21%)
Jul 28, 2008
25.75
25.81
25.22
25.32
1,488,103
-0.41(-1.59%)
Jul 25, 2008
25.54
26.23
25.43
25.73
1,093,295
+0.12(+0.47%)
Jul 24, 2008
25.99
26.32
25.61
25.61
1,485,371
-0.56(-2.14%)
Jul 23, 2008
25.16
26.55
24.89
26.17
2,170,823
+1.07(+4.26%)
Jul 22, 2008
24.56
25.11
24.28
25.10
1,078,903
+0.48(+1.95%)
Jul 21, 2008
24.75
25.02
24.34
24.62
849,163
-0.17(-0.69%)
Jul 18, 2008
22.66
24.97
22.66
24.79
1,388,678
+0.24(+0.98%)
Jul 17, 2008
23.29
24.67
23.22
24.55
1,966,682
+1.35(+5.82%)
Jul 16, 2008
22.89
23.28
22.26
23.20
1,757,992
+0.30(+1.31%)
Jul 15, 2008
22.68
23.34
22.05
22.90
2,257,600
+0.09(+0.39%)
Jul 14, 2008
23.23
23.23
22.68
22.81
1,331,339
-0.19(-0.83%)
Jul 11, 2008
22.92
23.35
22.49
23.00
1,482,177
-0.28(-1.20%)
Jul 10, 2008
23.11
23.46
22.82
23.28
1,456,394
+0.24(+1.04%)
Jul 09, 2008
23.60
23.74
23.00
23.04
1,386,037
-0.47(-2.00%)
Jul 08, 2008
22.68
23.55
22.46
23.51
1,933,175
+0.96(+4.26%)
Jul 07, 2008
22.47
22.96
22.24
22.55
1,869,572
-0.03(-0.13%)
Jul 04, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.00(+0.00%)
Jul 03, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.48(+2.17%)
Jul 02, 2008
22.45
22.52
22.05
22.10
1,594,656
-0.18(-0.81%)
Jul 01, 2008
22.14
22.54
21.82
22.28
1,897,994
-0.14(-0.62%)
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
.