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, 2009
20.37
20.44
19.83
19.93
1,111,962
-0.42(-2.04%)
Sep 29, 2009
20.10
20.47
20.08
20.35
909,407
+0.25(+1.22%)
Sep 28, 2009
20.03
20.33
19.95
20.10
722,640
+0.17(+0.85%)
Sep 25, 2009
19.86
20.03
19.71
19.93
870,233
-0.02(-0.12%)
Sep 24, 2009
20.26
20.35
19.79
19.96
1,075,563
-0.27(-1.33%)
Sep 23, 2009
20.52
20.54
20.20
20.23
760,287
-0.28(-1.39%)
Sep 22, 2009
20.78
20.83
20.49
20.51
613,974
-0.20(-0.97%)
Sep 21, 2009
20.93
20.93
20.58
20.71
1,130,507
-0.38(-1.82%)
Sep 18, 2009
20.90
21.16
20.84
21.10
973,707
+0.22(+1.03%)
Sep 17, 2009
21.10
21.10
20.85
20.88
907,616
-0.10(-0.48%)
Sep 16, 2009
20.97
21.16
20.75
20.98
952,510
+0.08(+0.40%)
Sep 15, 2009
20.67
20.94
20.38
20.90
919,830
+0.26(+1.27%)
Sep 14, 2009
19.92
20.67
19.92
20.64
1,020,483
+0.60(+3.00%)
Sep 11, 2009
20.37
20.44
19.92
20.03
686,661
-0.28(-1.40%)
Sep 10, 2009
20.16
20.33
19.88
20.32
550,150
+0.14(+0.69%)
Sep 09, 2009
19.80
20.31
19.76
20.18
582,149
-0.02(-0.08%)
Sep 08, 2009
20.21
20.26
19.86
20.20
863,503
+0.18(+0.92%)
Sep 04, 2009
19.92
20.03
19.73
20.01
765,539
+0.04(+0.19%)
Sep 03, 2009
20.08
20.15
19.62
19.97
752,152
-0.02(-0.08%)
Sep 02, 2009
20.17
20.19
19.89
19.99
534,548
-0.10(-0.50%)
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
.