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 (%)
Sep 30, 2008
20.10
20.20
19.39
20.17
936,217
+0.52(+2.66%)
Sep 29, 2008
20.94
20.94
19.55
19.64
1,364,476
-1.38(-6.55%)
Sep 26, 2008
20.90
21.17
20.67
21.02
0
-0.18(-0.87%)
Sep 25, 2008
20.87
21.44
20.79
21.20
1,243,719
+0.47(+2.26%)
Sep 24, 2008
20.89
20.99
20.53
20.73
1,011,063
+0.01(+0.04%)
Sep 23, 2008
20.77
21.25
20.67
20.73
958,443
-0.12(-0.55%)
Sep 22, 2008
21.85
22.35
20.77
20.84
1,161,311
-1.09(-4.98%)
Sep 19, 2008
21.19
22.85
21.19
21.94
0
-0.04(-0.17%)
Sep 18, 2008
21.44
22.22
20.53
21.97
2,139,498
+0.96(+4.58%)
Sep 17, 2008
21.70
21.85
20.87
21.01
2,090,021
-1.10(-4.98%)
Sep 16, 2008
21.24
22.27
20.78
22.11
2,759,669
+0.54(+2.50%)
Sep 15, 2008
21.65
22.20
21.50
21.57
1,571,405
-0.38(-1.72%)
Sep 12, 2008
21.54
22.06
21.42
21.95
1,140,135
+0.22(+0.99%)
Sep 11, 2008
21.12
21.78
21.10
21.74
1,586,095
+0.35(+1.62%)
Sep 10, 2008
21.05
21.63
21.01
21.39
1,728,863
+0.32(+1.50%)
Sep 09, 2008
20.96
21.78
20.96
21.07
1,943,667
-0.85(-3.86%)
Sep 08, 2008
21.72
21.93
21.37
21.92
1,692,262
+0.51(+2.37%)
Sep 05, 2008
21.21
21.47
20.77
21.41
0
+0.03(+0.14%)
Sep 04, 2008
22.00
22.00
21.32
21.38
1,189,659
-0.72(-3.27%)
Sep 03, 2008
21.67
22.25
21.67
22.10
1,101,657
+0.18(+0.81%)
Sep 02, 2008
21.59
22.28
21.51
21.93
1,443,223
+0.45(+2.08%)
Aug 29, 2008
21.74
21.74
21.39
21.48
0
-0.35(-1.59%)
Aug 28, 2008
21.54
21.84
21.45
21.83
996,828
+0.45(+2.09%)
Aug 27, 2008
21.03
21.44
21.03
21.38
900,129
+0.14(+0.65%)
Aug 26, 2008
21.16
21.27
21.01
21.24
858,946
+0.12(+0.55%)
Aug 25, 2008
21.28
21.49
21.05
21.13
1,543,705
-0.09(-0.43%)
Aug 22, 2008
21.24
21.46
20.98
21.22
1,127,083
+0.00(+0.00%)
Aug 21, 2008
20.97
21.34
20.94
21.22
690,482
+0.07(+0.33%)
Aug 20, 2008
21.28
21.38
20.86
21.15
605,764
-0.04(-0.18%)
Aug 19, 2008
21.46
21.57
21.07
21.19
763,151
-0.44(-2.03%)
Aug 18, 2008
22.06
22.10
21.54
21.63
912,681
-0.28(-1.30%)
Aug 15, 2008
21.95
22.14
21.76
21.91
0
-0.08(-0.35%)
Aug 14, 2008
21.78
22.18
21.57
21.99
1,002,625
+0.01(+0.04%)
Aug 13, 2008
22.14
22.29
21.66
21.98
1,171,130
-0.29(-1.31%)
Aug 12, 2008
22.65
22.65
22.17
22.27
1,728,577
-0.28(-1.23%)
Aug 11, 2008
22.07
22.57
22.00
22.55
1,672,227
+0.21(+0.93%)
Aug 08, 2008
21.70
22.44
21.48
22.34
1,322,648
+0.65(+3.01%)
Aug 07, 2008
21.80
22.14
21.60
21.69
1,294,648
-0.34(-1.54%)
Aug 06, 2008
21.99
22.24
21.79
22.03
1,154,858
-0.12(-0.52%)
Aug 05, 2008
21.62
22.14
21.55
22.14
1,522,390
+0.62(+2.86%)
Aug 04, 2008
21.61
21.86
21.38
21.53
1,842,135
-0.06(-0.28%)
Aug 01, 2008
21.63
21.77
21.33
21.59
2,180,385
-0.08(-0.36%)
Jul 31, 2008
21.49
22.03
21.32
21.67
2,821,474
+0.21(+0.97%)
Jul 30, 2008
21.11
21.58
20.80
21.46
3,187,759
+0.38(+1.79%)
Jul 29, 2008
19.77
21.14
19.76
21.08
3,555,051
+1.60(+8.21%)
Jul 28, 2008
19.81
19.86
19.40
19.48
1,934,138
-0.32(-1.59%)
Jul 25, 2008
19.65
20.18
19.57
19.80
1,420,992
+0.09(+0.47%)
Jul 24, 2008
20.00
20.25
19.70
19.70
1,930,587
-0.43(-2.14%)
Jul 23, 2008
19.36
20.43
19.15
20.13
2,821,492
+0.82(+4.26%)
Jul 22, 2008
18.90
19.32
18.68
19.31
1,402,287
+0.37(+1.95%)
Jul 21, 2008
19.04
19.25
18.73
18.94
1,103,686
-0.13(-0.69%)
Jul 18, 2008
17.43
19.21
17.43
19.07
1,804,912
+0.18(+0.98%)
Jul 17, 2008
17.92
18.98
17.87
18.89
2,556,163
+1.04(+5.82%)
Jul 16, 2008
17.61
17.91
17.13
17.85
2,284,922
+0.23(+1.31%)
Jul 15, 2008
17.45
17.96
16.97
17.62
2,934,279
+0.07(+0.39%)
Jul 14, 2008
17.87
17.87
17.45
17.55
1,730,386
-0.15(-0.83%)
Jul 11, 2008
17.63
17.97
17.30
17.70
1,926,436
-0.22(-1.20%)
Jul 10, 2008
17.78
18.05
17.56
17.91
1,892,925
+0.18(+1.04%)
Jul 09, 2008
18.16
18.27
17.70
17.73
1,801,479
-0.36(-2.00%)
Jul 08, 2008
17.45
18.12
17.28
18.09
2,512,613
+0.74(+4.26%)
Jul 07, 2008
17.29
17.67
17.11
17.35
2,429,946
-0.02(-0.13%)
Jul 04, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.00(+0.00%)
Jul 03, 2008
17.16
17.46
17.00
17.37
1,355,375
+0.37(+2.17%)
Jul 02, 2008
17.27
17.33
16.96
17.00
2,072,628
-0.14(-0.81%)
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
.