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 (%)
Mar 31, 2010
22.36
22.43
22.21
22.28
1,398,864
-0.11(-0.49%)
Mar 30, 2010
22.76
22.81
22.39
22.39
996,135
-0.31(-1.37%)
Mar 29, 2010
22.71
22.92
22.61
22.70
755,283
+0.02(+0.07%)
Mar 26, 2010
22.66
22.72
22.41
22.68
1,450,090
+0.03(+0.14%)
Mar 25, 2010
23.16
23.21
22.65
22.65
688,927
-0.38(-1.65%)
Mar 24, 2010
23.16
23.20
22.99
23.03
586,717
-0.24(-1.03%)
Mar 23, 2010
23.23
23.34
23.03
23.27
665,660
+0.12(+0.50%)
Mar 22, 2010
22.55
23.16
22.51
23.16
920,835
+0.54(+2.40%)
Mar 19, 2010
22.98
23.13
22.58
22.61
1,290,003
-0.35(-1.52%)
Mar 18, 2010
23.22
23.23
22.85
22.96
782,185
-0.29(-1.27%)
Mar 17, 2010
23.14
23.37
23.09
23.26
855,301
+0.11(+0.47%)
Mar 16, 2010
23.13
23.18
22.89
23.15
1,043,372
+0.12(+0.54%)
Mar 15, 2010
22.92
23.08
22.89
23.03
753,804
+0.14(+0.61%)
Mar 12, 2010
22.82
22.94
22.69
22.89
550,570
+0.12(+0.55%)
Mar 11, 2010
22.65
22.76
22.50
22.76
568,149
+0.15(+0.65%)
Mar 10, 2010
22.85
22.85
22.52
22.61
1,124,073
-0.20(-0.88%)
Mar 09, 2010
23.00
23.01
22.69
22.82
1,534,971
-0.22(-0.94%)
Mar 08, 2010
22.92
23.08
22.82
23.03
958,497
+0.18(+0.78%)
Mar 05, 2010
22.51
22.87
22.46
22.85
1,516,359
+0.43(+1.90%)
Mar 04, 2010
22.76
22.91
22.27
22.43
1,730,045
-0.33(-1.47%)
Mar 03, 2010
22.87
22.99
22.68
22.76
1,259,454
-0.10(-0.44%)
Mar 02, 2010
23.01
23.06
22.78
22.86
1,708,191
-0.11(-0.47%)
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
.