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 28, 2008
20.54
20.79
20.19
20.79
656,708
+0.33(+1.62%)
Nov 26, 2008
19.69
20.54
19.37
20.46
1,124,942
+0.45(+2.23%)
Nov 25, 2008
20.23
20.44
19.11
20.01
1,539,867
+0.16(+0.81%)
Nov 24, 2008
19.10
20.22
18.78
19.85
2,009,417
+1.05(+5.56%)
Nov 21, 2008
17.55
18.82
17.28
18.80
2,204,919
+1.57(+9.11%)
Nov 20, 2008
17.33
18.71
17.07
17.23
2,704,991
+0.03(+0.18%)
Nov 19, 2008
18.22
18.62
17.20
17.20
1,199,859
-1.03(-5.65%)
Nov 18, 2008
18.26
18.50
17.69
18.23
1,208,462
-0.07(-0.38%)
Nov 17, 2008
18.40
18.91
18.23
18.30
1,278,851
-0.30(-1.61%)
Nov 14, 2008
19.03
19.43
18.44
18.60
0
-0.85(-4.39%)
Nov 13, 2008
17.74
19.46
17.47
19.46
1,939,810
+1.82(+10.34%)
Nov 12, 2008
17.97
18.15
17.48
17.63
1,207,164
-0.72(-3.94%)
Nov 11, 2008
18.17
18.68
17.95
18.36
1,353,224
-0.02(-0.08%)
Nov 10, 2008
18.83
19.01
17.92
18.37
1,169,482
-0.14(-0.75%)
Nov 07, 2008
18.02
18.55
17.78
18.51
1,363,393
+0.62(+3.48%)
Nov 06, 2008
18.57
18.97
17.73
17.89
1,617,239
-0.76(-4.08%)
Nov 05, 2008
19.16
19.62
18.60
18.65
1,150,344
-0.88(-4.49%)
Nov 04, 2008
19.55
19.90
19.26
19.53
1,568,910
+0.38(+2.01%)
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
.