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 (%)
Apr 30, 2008
20.19
20.47
19.97
20.23
1,313,040
+0.01(+0.04%)
Apr 29, 2008
20.67
21.22
20.20
20.23
1,663,872
-0.12(-0.57%)
Apr 28, 2008
20.54
20.55
20.23
20.34
1,240,587
-0.28(-1.34%)
Apr 25, 2008
20.46
20.67
20.24
20.62
1,633,368
+0.24(+1.17%)
Apr 24, 2008
20.51
20.68
19.95
20.38
1,473,879
-0.12(-0.56%)
Apr 23, 2008
20.84
20.87
20.41
20.50
722,787
-0.25(-1.22%)
Apr 22, 2008
20.95
21.03
20.46
20.75
1,020,117
-0.36(-1.71%)
Apr 21, 2008
21.23
21.30
20.98
21.11
726,121
-0.27(-1.26%)
Apr 18, 2008
21.27
21.44
21.16
21.38
1,062,068
+0.41(+1.94%)
Apr 17, 2008
20.72
21.04
20.60
20.97
1,202,168
+0.15(+0.70%)
Apr 16, 2008
20.19
20.86
20.19
20.83
910,851
+0.65(+3.20%)
Apr 15, 2008
19.93
20.47
19.93
20.18
1,788,753
+0.46(+2.34%)
Apr 14, 2008
19.77
19.91
19.67
19.72
653,207
-0.04(-0.19%)
Apr 11, 2008
19.74
20.03
19.64
19.76
1,406,118
-0.20(-1.00%)
Apr 10, 2008
20.00
20.13
19.81
19.96
1,724,588
-0.21(-1.03%)
Apr 09, 2008
20.67
20.80
20.15
20.17
1,195,594
-0.42(-2.02%)
Apr 08, 2008
20.50
20.66
20.37
20.58
1,191,305
+0.00(+0.00%)
Apr 07, 2008
20.78
20.94
20.56
20.58
1,057,926
-0.09(-0.45%)
Apr 04, 2008
20.72
20.84
20.51
20.67
1,343,099
-0.05(-0.26%)
Apr 03, 2008
20.62
20.87
20.47
20.73
1,236,153
+0.06(+0.30%)
Apr 02, 2008
20.48
20.81
20.33
20.67
1,725,272
+0.29(+1.44%)
Apr 01, 2008
19.63
20.37
19.62
20.37
1,558,741
+0.81(+4.13%)
Mar 31, 2008
19.15
19.70
19.15
19.57
1,546,042
+0.26(+1.36%)
Mar 28, 2008
19.54
19.54
19.07
19.30
1,022,912
-0.04(-0.20%)
Mar 27, 2008
19.70
19.73
19.20
19.34
1,180,135
-0.28(-1.41%)
Mar 26, 2008
19.79
20.00
19.52
19.62
823,706
-0.18(-0.89%)
Mar 25, 2008
19.56
19.86
19.34
19.80
1,138,699
+0.38(+1.98%)
Mar 24, 2008
18.92
19.57
18.92
19.41
1,241,689
+0.61(+3.23%)
Mar 21, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.00(+0.00%)
Mar 20, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.08(+0.45%)
Mar 19, 2008
18.97
19.31
18.72
18.72
1,591,521
-0.05(-0.25%)
Mar 18, 2008
18.70
18.82
18.33
18.77
1,716,972
+0.22(+1.20%)
Mar 17, 2008
18.29
18.77
17.91
18.54
2,378,274
+0.08(+0.46%)
Mar 14, 2008
18.77
18.93
18.18
18.46
1,569,373
-0.29(-1.56%)
Mar 13, 2008
18.38
18.80
18.22
18.75
1,234,848
+0.14(+0.74%)
Mar 12, 2008
18.72
19.01
18.57
18.61
1,055,805
-0.10(-0.53%)
Mar 11, 2008
18.14
18.71
18.14
18.71
1,460,612
+0.82(+4.56%)
Mar 10, 2008
18.32
18.32
17.88
17.90
1,397,912
-0.37(-2.02%)
Mar 07, 2008
18.35
18.69
18.17
18.27
1,415,274
-0.18(-1.00%)
Mar 06, 2008
18.73
18.80
18.45
18.45
1,390,362
-0.50(-2.64%)
Mar 05, 2008
19.02
19.23
18.74
18.95
2,016,000
-0.08(-0.44%)
Mar 04, 2008
18.93
19.11
18.77
19.03
1,818,260
-0.03(-0.16%)
Mar 03, 2008
19.01
19.11
18.73
19.07
1,774,927
-0.03(-0.16%)
Feb 29, 2008
19.44
19.62
19.04
19.10
1,088,007
-0.68(-3.46%)
Feb 28, 2008
20.06
20.06
19.67
19.78
942,508
-0.40(-1.98%)
Feb 27, 2008
20.32
20.47
19.95
20.18
907,421
-0.18(-0.87%)
Feb 26, 2008
20.39
20.50
20.05
20.36
1,302,718
+0.03(+0.15%)
Feb 25, 2008
20.13
20.33
19.78
20.33
1,506,013
+0.26(+1.30%)
Feb 22, 2008
20.09
20.15
19.62
20.07
1,072,119
+0.07(+0.35%)
Feb 21, 2008
20.30
20.65
19.97
20.00
1,254,509
-0.27(-1.33%)
Feb 20, 2008
19.98
20.29
19.91
20.27
1,487,935
+0.24(+1.19%)
Feb 19, 2008
20.25
20.43
19.91
20.03
881,586
-0.15(-0.72%)
Feb 18, 2008
20.26
20.26
19.87
20.17
0
+0.00(+0.00%)
Feb 15, 2008
20.26
20.26
19.87
20.17
1,236,075
-0.12(-0.61%)
Feb 14, 2008
20.72
20.87
20.24
20.30
1,288,712
-0.42(-2.04%)
Feb 13, 2008
20.89
20.89
20.49
20.72
1,683,686
+0.03(+0.15%)
Feb 12, 2008
20.95
21.04
20.54
20.69
1,783,595
-0.10(-0.48%)
Feb 11, 2008
20.27
20.88
20.27
20.79
1,215,519
+0.37(+1.81%)
Feb 08, 2008
20.40
20.60
20.20
20.42
1,438,275
-0.04(-0.19%)
Feb 07, 2008
20.16
20.61
20.07
20.46
1,229,302
+0.25(+1.22%)
Feb 06, 2008
20.57
20.66
20.12
20.21
1,100,048
-0.22(-1.09%)
Feb 05, 2008
20.47
20.90
20.33
20.43
1,283,399
-0.37(-1.78%)
Feb 04, 2008
21.40
21.44
20.77
20.80
1,123,570
-0.50(-2.35%)
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
.