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, 2009
23.21
22.81
22.81
22.81
542,768
-0.42(-1.79%)
Dec 30, 2009
23.07
23.23
22.97
23.23
604,566
+0.08(+0.33%)
Dec 29, 2009
23.21
23.29
22.95
23.15
501,345
-0.08(-0.36%)
Dec 28, 2009
23.28
23.34
23.12
23.24
459,288
-0.07(-0.30%)
Dec 24, 2009
23.10
23.30
23.09
23.30
222,704
+0.25(+1.10%)
Dec 23, 2009
23.20
23.22
22.94
23.05
841,861
-0.15(-0.63%)
Dec 22, 2009
23.32
23.44
23.07
23.20
814,573
+0.00(+0.00%)
Dec 21, 2009
23.05
23.34
23.01
23.20
545,961
+0.18(+0.77%)
Dec 18, 2009
23.50
23.55
22.65
23.02
2,352,427
-0.45(-1.90%)
Dec 17, 2009
23.39
23.49
23.27
23.47
1,138,395
-0.21(-0.88%)
Dec 16, 2009
23.60
23.79
23.37
23.67
906,590
+0.15(+0.65%)
Dec 15, 2009
23.57
23.79
23.32
23.52
906,766
-0.06(-0.26%)
Dec 14, 2009
23.57
23.66
23.40
23.58
701,969
+0.12(+0.52%)
Dec 11, 2009
23.51
23.57
23.18
23.46
655,437
+0.15(+0.63%)
Dec 10, 2009
23.64
23.73
23.25
23.31
427,461
-0.13(-0.56%)
Dec 09, 2009
23.28
23.45
23.08
23.44
579,937
+0.12(+0.50%)
Dec 08, 2009
23.50
23.50
23.10
23.33
921,527
-0.19(-0.82%)
Dec 07, 2009
23.70
23.79
23.47
23.52
1,318,950
-0.18(-0.78%)
Dec 04, 2009
23.78
24.17
23.31
23.70
1,737,001
+0.26(+1.12%)
Dec 03, 2009
23.74
23.91
23.34
23.44
1,937,205
-0.33(-1.39%)
Dec 02, 2009
23.14
23.91
22.94
23.77
2,373,195
+1.00(+4.39%)
Dec 01, 2009
22.67
22.85
22.50
22.77
1,603,973
+0.23(+1.02%)
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%)
Nov 02, 2009
20.01
20.58
20.00
20.37
1,803,396
+0.50(+2.52%)
Oct 30, 2009
20.67
20.74
19.87
19.87
1,699,017
-0.83(-4.01%)
Oct 29, 2009
20.42
20.81
20.42
20.70
1,149,566
+0.33(+1.62%)
Oct 28, 2009
20.66
21.20
20.37
20.37
1,987,172
-0.40(-1.93%)
Oct 27, 2009
21.00
21.30
20.67
20.77
2,644,261
+0.96(+4.85%)
Oct 26, 2009
20.06
20.29
19.56
19.81
1,326,946
-0.28(-1.42%)
Oct 23, 2009
20.13
20.17
19.93
20.10
861,803
-0.24(-1.17%)
Oct 22, 2009
20.27
20.48
20.12
20.33
1,127,781
+0.02(+0.11%)
Oct 21, 2009
20.73
20.88
20.31
20.31
571,027
-0.41(-1.97%)
Oct 20, 2009
20.59
20.73
20.57
20.72
1,010,066
-0.12(-0.55%)
Oct 19, 2009
20.47
20.86
20.45
20.84
868,848
+0.42(+2.07%)
Oct 16, 2009
20.54
20.62
20.30
20.41
854,450
-0.19(-0.93%)
Oct 15, 2009
20.64
20.82
20.33
20.60
1,319,341
-0.10(-0.48%)
Oct 14, 2009
20.49
20.73
20.49
20.70
846,710
+0.34(+1.66%)
Oct 13, 2009
20.17
20.39
20.04
20.37
950,853
+0.18(+0.91%)
Oct 12, 2009
20.34
20.37
20.13
20.18
772,685
+0.03(+0.15%)
Oct 09, 2009
20.00
20.17
19.91
20.15
1,012,388
+0.20(+1.00%)
Oct 08, 2009
19.99
20.09
19.80
19.95
863,111
+0.19(+0.97%)
Oct 07, 2009
19.77
19.77
19.47
19.76
888,259
-0.05(-0.23%)
Oct 06, 2009
19.98
20.08
19.69
19.80
874,952
+0.00(+0.00%)
Oct 05, 2009
19.40
19.82
19.26
19.80
895,822
+0.48(+2.47%)
Oct 02, 2009
19.23
19.53
19.17
19.33
855,218
-0.07(-0.36%)
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
.