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 (%)
Mar 31, 2008
24.89
25.60
24.89
25.43
1,189,507
+0.34(+1.36%)
Mar 28, 2008
25.40
25.40
24.79
25.09
787,017
-0.05(-0.20%)
Mar 27, 2008
25.61
25.64
24.96
25.14
907,982
-0.36(-1.41%)
Mar 26, 2008
25.72
25.99
25.37
25.50
633,750
-0.23(-0.89%)
Mar 25, 2008
25.42
25.81
25.14
25.73
876,102
+0.50(+1.98%)
Mar 24, 2008
24.59
25.43
24.59
25.23
955,341
+0.79(+3.23%)
Mar 21, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.00(+0.00%)
Mar 20, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.11(+0.45%)
Mar 19, 2008
24.66
25.10
24.33
24.33
1,224,498
-0.06(-0.25%)
Mar 18, 2008
24.30
24.46
23.83
24.39
1,321,018
+0.29(+1.20%)
Mar 17, 2008
23.77
24.40
23.28
24.10
1,829,816
+0.11(+0.46%)
Mar 14, 2008
24.40
24.60
23.63
23.99
1,207,457
-0.38(-1.56%)
Mar 13, 2008
23.89
24.43
23.68
24.37
950,078
+0.18(+0.74%)
Mar 12, 2008
24.33
24.71
24.14
24.19
812,324
-0.13(-0.53%)
Mar 11, 2008
23.58
24.32
23.58
24.32
1,123,778
+1.06(+4.56%)
Mar 10, 2008
23.81
23.81
23.24
23.26
1,075,537
-0.48(-2.02%)
Mar 07, 2008
23.85
24.29
23.61
23.74
1,088,895
-0.24(-1.00%)
Mar 06, 2008
24.34
24.44
23.98
23.98
1,069,728
-0.65(-2.64%)
Mar 05, 2008
24.72
24.99
24.36
24.63
1,551,087
-0.11(-0.44%)
Mar 04, 2008
24.61
24.84
24.39
24.74
1,398,948
-0.04(-0.16%)
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
.