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%)
Dec 01, 2008
20.30
20.52
18.82
18.82
1,788,941
-1.97(-9.47%)
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%)
Nov 03, 2008
19.07
19.47
18.81
19.14
1,540,655
+0.03(+0.16%)
Oct 31, 2008
18.43
19.47
18.34
19.11
0
+0.59(+3.20%)
Oct 30, 2008
18.47
18.63
17.86
18.52
2,085,674
+0.48(+2.64%)
Oct 29, 2008
18.89
18.89
17.99
18.04
2,665,723
-0.72(-3.85%)
Oct 28, 2008
17.02
18.83
16.64
18.77
2,223,626
+2.09(+12.50%)
Oct 27, 2008
17.23
17.82
16.56
16.68
2,089,442
-0.73(-4.20%)
Oct 24, 2008
16.81
17.90
16.61
17.41
2,208,353
-0.15(-0.88%)
Oct 23, 2008
18.03
18.32
16.70
17.57
2,976,791
-0.42(-2.31%)
Oct 22, 2008
17.13
18.16
17.13
17.98
3,002,055
+0.09(+0.52%)
Oct 21, 2008
17.51
18.63
17.51
17.89
1,261,910
-0.18(-0.98%)
Oct 20, 2008
17.60
18.07
17.28
18.07
1,551,996
+0.64(+3.66%)
Oct 17, 2008
16.93
18.00
16.70
17.43
0
-0.17(-0.96%)
Oct 16, 2008
16.54
17.70
15.86
17.60
2,581,335
+1.00(+6.03%)
Oct 15, 2008
18.29
18.29
16.60
16.60
2,448,279
-1.73(-9.45%)
Oct 14, 2008
19.58
19.71
17.91
18.33
2,418,651
-0.76(-3.99%)
Oct 13, 2008
18.73
19.09
17.90
19.09
1,536,151
+1.07(+5.93%)
Oct 10, 2008
17.10
18.68
16.42
18.02
2,767,997
+0.54(+3.08%)
Oct 09, 2008
18.53
19.51
17.48
17.48
2,005,270
-1.04(-5.61%)
Oct 08, 2008
17.47
19.53
17.29
18.52
2,489,063
+0.68(+3.84%)
Oct 07, 2008
18.61
18.97
17.83
17.83
2,044,373
-0.82(-4.37%)
Oct 06, 2008
18.67
18.86
17.70
18.65
1,979,882
-0.46(-2.42%)
Oct 03, 2008
19.25
20.04
18.97
19.11
0
+0.13(+0.69%)
Oct 02, 2008
19.59
19.78
18.96
18.98
1,348,764
-0.74(-3.75%)
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
.