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 (%)
Dec 31, 2008
18.23
18.59
18.14
18.22
2,139,667
-0.02(-0.08%)
Dec 30, 2008
18.31
18.31
17.75
18.23
2,273,307
+0.15(+0.85%)
Dec 29, 2008
18.47
18.64
17.90
18.08
1,906,238
-0.58(-3.09%)
Dec 26, 2008
18.61
18.78
18.40
18.66
472,955
-0.02(-0.08%)
Dec 24, 2008
18.61
18.84
18.47
18.67
542,779
+0.05(+0.29%)
Dec 23, 2008
19.31
19.32
18.59
18.62
994,561
-0.51(-2.65%)
Dec 22, 2008
19.40
19.44
18.77
19.13
1,174,876
-0.29(-1.51%)
Dec 19, 2008
19.66
20.07
19.35
19.42
1,956,470
-0.10(-0.51%)
Dec 18, 2008
20.07
20.13
19.36
19.52
845,226
-0.48(-2.39%)
Dec 17, 2008
19.81
20.20
19.64
20.00
1,025,594
-0.10(-0.50%)
Dec 16, 2008
19.73
20.13
19.28
20.10
1,568,208
+0.84(+4.35%)
Dec 15, 2008
19.33
19.53
18.98
19.26
1,268,804
-0.01(-0.04%)
Dec 12, 2008
18.61
19.57
18.55
19.27
0
+0.15(+0.81%)
Dec 11, 2008
20.06
20.30
18.88
19.11
1,440,379
-0.98(-4.90%)
Dec 10, 2008
19.72
20.32
19.60
20.10
1,423,301
+0.55(+2.79%)
Dec 09, 2008
19.77
20.24
19.48
19.55
1,173,587
-0.40(-2.00%)
Dec 08, 2008
20.51
20.71
19.66
19.95
1,769,176
-0.13(-0.65%)
Dec 05, 2008
19.17
20.08
18.20
20.08
1,668,802
+0.68(+3.49%)
Dec 04, 2008
19.74
19.97
19.03
19.40
1,297,742
-0.60(-3.00%)
Dec 03, 2008
19.27
20.07
19.06
20.00
1,737,063
+0.26(+1.33%)
Dec 02, 2008
19.15
19.81
18.79
19.74
1,548,807
+0.92(+4.91%)
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
.