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 (%)
Jan 31, 2008
19.96
21.05
19.83
20.89
3,932,998
+0.65(+3.23%)
Jan 30, 2008
20.54
20.60
20.18
20.23
2,186,024
-0.28(-1.35%)
Jan 29, 2008
20.69
21.02
20.36
20.51
2,211,748
+0.41(+2.03%)
Jan 28, 2008
19.37
20.12
19.27
20.10
2,408,381
+0.72(+3.69%)
Jan 25, 2008
19.73
19.88
19.14
19.39
1,392,936
-0.12(-0.63%)
Jan 24, 2008
19.64
19.84
19.20
19.51
1,581,863
-0.10(-0.51%)
Jan 23, 2008
18.26
19.72
18.03
19.61
3,764,821
+0.72(+3.83%)
Jan 22, 2008
17.63
19.23
17.31
18.89
3,638,826
+0.42(+2.25%)
Jan 21, 2008
18.48
19.17
18.37
18.47
0
+0.00(+0.00%)
Jan 18, 2008
18.48
19.17
18.37
18.47
1,916,615
+0.15(+0.84%)
Jan 17, 2008
18.93
18.94
18.31
18.32
1,705,104
-0.59(-3.13%)
Jan 16, 2008
18.81
19.23
18.74
18.91
1,589,663
+0.08(+0.41%)
Jan 15, 2008
19.00
19.11
18.78
18.83
2,059,428
-0.36(-1.88%)
Jan 14, 2008
19.13
19.27
18.90
19.20
1,417,360
+0.17(+0.89%)
Jan 11, 2008
19.37
19.46
18.95
19.03
2,136,243
-0.49(-2.52%)
Jan 10, 2008
18.85
19.71
18.75
19.52
1,853,160
+0.49(+2.59%)
Jan 09, 2008
18.88
19.03
18.43
19.03
1,964,706
+0.21(+1.10%)
Jan 08, 2008
19.72
19.72
18.81
18.82
2,088,672
-0.65(-3.36%)
Jan 07, 2008
19.90
19.97
19.38
19.47
1,601,142
-0.19(-0.98%)
Jan 04, 2008
20.20
20.23
19.60
19.67
1,399,014
-0.67(-3.29%)
Jan 03, 2008
20.71
20.76
20.27
20.33
1,447,469
-0.32(-1.53%)
Jan 02, 2008
21.01
21.17
20.55
20.65
2,287,922
-0.42(-1.97%)
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
.