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 (%)
Nov 30, 2009
22.07
22.55
22.04
22.54
1,048,609
+0.42(+1.88%)
Nov 27, 2009
22.10
22.40
21.94
22.13
448,730
-0.49(-2.18%)
Nov 25, 2009
22.30
22.73
22.20
22.62
912,092
+0.39(+1.77%)
Nov 24, 2009
22.38
22.51
22.12
22.23
981,804
-0.12(-0.52%)
Nov 23, 2009
22.15
22.60
22.15
22.34
1,029,625
+0.39(+1.79%)
Nov 20, 2009
21.86
22.10
21.86
21.95
1,082,536
-0.08(-0.38%)
Nov 19, 2009
22.14
22.17
21.80
22.04
922,631
-0.22(-1.00%)
Nov 18, 2009
22.24
22.31
21.96
22.26
1,008,410
+0.05(+0.24%)
Nov 17, 2009
22.24
22.27
21.93
22.20
790,287
-0.08(-0.35%)
Nov 16, 2009
22.07
22.39
21.90
22.28
923,383
+0.41(+1.86%)
Nov 13, 2009
21.76
21.95
21.64
21.87
1,365,235
+0.19(+0.89%)
Nov 12, 2009
21.87
22.18
21.58
21.68
1,258,533
-0.29(-1.33%)
Nov 11, 2009
22.04
22.16
21.90
21.97
1,055,232
+0.05(+0.21%)
Nov 10, 2009
21.62
21.96
21.54
21.93
1,762,280
+0.28(+1.28%)
Nov 09, 2009
21.47
21.67
21.31
21.65
1,153,510
+0.42(+1.99%)
Nov 06, 2009
21.00
21.27
20.97
21.23
1,197,936
+0.08(+0.36%)
Nov 05, 2009
20.84
21.15
20.80
21.15
1,037,373
+0.51(+2.46%)
Nov 04, 2009
20.73
20.98
20.59
20.64
1,215,237
+0.06(+0.30%)
Nov 03, 2009
20.29
20.62
20.26
20.58
1,791,254
+0.21(+1.02%)
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
.