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, 2009
16.24
16.41
15.88
16.13
2,126,289
+0.19(+1.21%)
Mar 30, 2009
15.97
16.14
15.61
15.94
2,255,341
-0.91(-5.39%)
Mar 26, 2009
16.45
16.92
16.36
16.85
1,538,960
+0.46(+2.82%)
Mar 25, 2009
16.30
16.77
15.91
16.39
1,439,410
+0.17(+1.04%)
Mar 24, 2009
16.06
16.60
15.90
16.22
1,529,945
-0.02(-0.09%)
Mar 23, 2009
15.60
16.24
15.58
16.23
1,191,977
+0.78(+5.03%)
Mar 20, 2009
15.68
15.88
15.33
15.46
1,099,012
-0.28(-1.81%)
Mar 19, 2009
15.77
15.97
15.60
15.74
1,072,998
+0.03(+0.20%)
Mar 18, 2009
15.13
15.86
15.03
15.71
1,389,729
+0.52(+3.39%)
Mar 17, 2009
14.96
15.20
14.83
15.20
1,042,930
+0.22(+1.49%)
Mar 16, 2009
14.98
15.30
14.91
14.97
1,313,601
+0.15(+1.04%)
Mar 13, 2009
14.54
14.89
14.40
14.82
0
+0.28(+1.90%)
Mar 12, 2009
14.06
14.61
13.79
14.54
1,448,361
+0.48(+3.45%)
Mar 11, 2009
13.88
14.19
13.77
14.06
1,409,812
+0.29(+2.12%)
Mar 10, 2009
13.39
13.80
13.16
13.76
1,523,194
+0.62(+4.68%)
Mar 09, 2009
13.10
13.32
13.06
13.15
1,432,456
-0.11(-0.81%)
Mar 06, 2009
13.50
13.56
12.96
13.26
0
+0.02(+0.12%)
Mar 05, 2009
13.50
13.57
13.13
13.24
1,402,433
-0.50(-3.64%)
Mar 04, 2009
13.51
13.94
13.46
13.74
1,595,987
+0.10(+0.73%)
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
.