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 (%)
Feb 26, 2010
22.99
23.00
22.56
22.71
1,473,785
-0.18(-0.78%)
Feb 25, 2010
21.99
22.91
21.42
22.89
2,578,606
+1.01(+4.61%)
Feb 24, 2010
21.85
22.09
21.77
21.88
819,602
+0.03(+0.14%)
Feb 23, 2010
21.96
22.21
21.83
21.85
634,695
-0.19(-0.85%)
Feb 22, 2010
22.19
22.23
21.91
22.03
584,868
-0.09(-0.39%)
Feb 19, 2010
22.13
22.30
21.91
22.12
1,222,659
-0.05(-0.24%)
Feb 18, 2010
21.68
22.20
21.68
22.17
1,069,884
+0.50(+2.29%)
Feb 17, 2010
22.02
22.17
21.55
21.68
1,390,759
-0.27(-1.24%)
Feb 16, 2010
21.90
22.07
21.78
21.95
739,107
+0.23(+1.07%)
Feb 12, 2010
21.51
21.71
21.71
21.71
1,087,033
-0.05(-0.25%)
Feb 11, 2010
21.53
21.81
21.39
21.77
1,033,979
+0.29(+1.37%)
Feb 10, 2010
21.56
21.66
21.26
21.47
836,989
-0.08(-0.39%)
Feb 09, 2010
21.54
21.75
21.25
21.56
1,000,161
+0.26(+1.23%)
Feb 08, 2010
21.46
21.71
21.17
21.30
895,943
-0.12(-0.57%)
Feb 05, 2010
21.17
21.44
20.84
21.42
1,396,361
+0.23(+1.09%)
Feb 04, 2010
21.76
21.76
21.19
21.19
1,203,588
-0.65(-2.99%)
Feb 03, 2010
22.11
22.11
21.60
21.84
820,867
-0.30(-1.36%)
Feb 02, 2010
21.74
22.26
21.63
22.14
1,164,368
+0.50(+2.29%)
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
.