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 (%)
May 30, 2008
27.07
27.30
26.44
26.60
1,124,464
-0.43(-1.59%)
May 29, 2008
26.22
27.03
26.16
27.03
1,225,250
+0.69(+2.62%)
May 28, 2008
26.00
26.36
25.69
26.34
888,143
+0.43(+1.66%)
May 27, 2008
26.01
26.19
25.69
25.91
692,595
+0.01(+0.04%)
May 26, 2008
26.37
26.48
25.84
25.90
0
+0.00(+0.00%)
May 23, 2008
26.37
26.48
25.84
25.90
882,899
-0.46(-1.75%)
May 22, 2008
25.93
26.53
25.89
26.36
1,005,665
+0.51(+1.97%)
May 21, 2008
26.47
26.67
25.83
25.85
1,439,882
-0.60(-2.27%)
May 20, 2008
26.05
26.81
26.05
26.45
2,108,834
-1.12(-4.06%)
May 19, 2008
27.47
27.80
27.42
27.57
624,782
+0.02(+0.07%)
May 16, 2008
27.39
27.57
27.11
27.55
661,087
+0.11(+0.40%)
May 15, 2008
27.23
27.52
27.10
27.44
685,643
+0.14(+0.51%)
May 14, 2008
27.29
27.50
27.14
27.30
677,258
+0.07(+0.26%)
May 13, 2008
27.15
27.26
26.94
27.23
550,361
+0.08(+0.29%)
May 12, 2008
26.97
27.15
26.63
27.15
624,115
+0.33(+1.23%)
May 09, 2008
26.76
27.05
26.65
26.82
299,092
-0.20(-0.74%)
May 08, 2008
26.51
27.28
26.49
27.02
1,054,374
+0.50(+1.89%)
May 07, 2008
26.91
27.08
26.51
26.52
810,977
-0.29(-1.08%)
May 06, 2008
26.12
26.91
26.08
26.81
940,834
+0.45(+1.71%)
May 05, 2008
26.19
26.56
26.15
26.36
675,869
+0.03(+0.11%)
May 02, 2008
26.64
26.84
26.21
26.33
561,670
-0.24(-0.90%)
May 01, 2008
26.31
26.73
26.05
26.57
951,383
+0.27(+1.03%)
Apr 30, 2008
26.24
26.61
25.96
26.30
1,010,238
+0.01(+0.04%)
Apr 29, 2008
26.87
27.58
26.26
26.29
1,280,164
-0.15(-0.57%)
Apr 28, 2008
26.70
26.71
26.30
26.44
954,493
-0.36(-1.34%)
Apr 25, 2008
26.59
26.86
26.31
26.80
1,256,694
+0.31(+1.17%)
Apr 24, 2008
26.66
26.88
25.93
26.49
1,133,985
-0.15(-0.56%)
Apr 23, 2008
27.09
27.12
26.53
26.64
556,104
-0.33(-1.22%)
Apr 22, 2008
27.23
27.33
26.59
26.97
784,866
-0.47(-1.71%)
Apr 21, 2008
27.59
27.69
27.27
27.44
558,669
-0.35(-1.26%)
Apr 18, 2008
27.64
27.86
27.50
27.79
817,143
+0.53(+1.94%)
Apr 17, 2008
26.93
27.35
26.78
27.26
924,934
+0.19(+0.70%)
Apr 16, 2008
26.24
27.11
26.24
27.07
700,798
+0.84(+3.20%)
Apr 15, 2008
25.90
26.60
25.90
26.23
1,376,246
+0.60(+2.34%)
Apr 14, 2008
25.69
25.88
25.57
25.63
502,570
-0.05(-0.19%)
Apr 11, 2008
25.66
26.03
25.53
25.68
1,081,851
-0.26(-1.00%)
Apr 10, 2008
26.00
26.17
25.75
25.94
1,326,878
-0.27(-1.03%)
Apr 09, 2008
26.87
27.04
26.19
26.21
919,876
-0.54(-2.02%)
Apr 08, 2008
26.65
26.85
26.47
26.75
916,576
+0.00(+0.00%)
Apr 07, 2008
27.01
27.22
26.72
26.75
813,956
-0.12(-0.45%)
Apr 04, 2008
26.93
27.08
26.66
26.87
1,033,365
-0.07(-0.26%)
Apr 03, 2008
26.80
27.12
26.61
26.94
951,082
+0.08(+0.30%)
Apr 02, 2008
26.62
27.05
26.42
26.86
1,327,404
+0.38(+1.44%)
Apr 01, 2008
25.52
26.48
25.50
26.48
1,199,277
+1.05(+4.13%)
Mar 31, 2008
24.89
25.60
24.89
25.43
1,189,507
+0.34(+1.36%)
Mar 28, 2008
25.40
25.40
24.79
25.09
787,017
-0.05(-0.20%)
Mar 27, 2008
25.61
25.64
24.96
25.14
907,982
-0.36(-1.41%)
Mar 26, 2008
25.72
25.99
25.37
25.50
633,750
-0.23(-0.89%)
Mar 25, 2008
25.42
25.81
25.14
25.73
876,102
+0.50(+1.98%)
Mar 24, 2008
24.59
25.43
24.59
25.23
955,341
+0.79(+3.23%)
Mar 21, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.00(+0.00%)
Mar 20, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.11(+0.45%)
Mar 19, 2008
24.66
25.10
24.33
24.33
1,224,498
-0.06(-0.25%)
Mar 18, 2008
24.30
24.46
23.83
24.39
1,321,018
+0.29(+1.20%)
Mar 17, 2008
23.77
24.40
23.28
24.10
1,829,816
+0.11(+0.46%)
Mar 14, 2008
24.40
24.60
23.63
23.99
1,207,457
-0.38(-1.56%)
Mar 13, 2008
23.89
24.43
23.68
24.37
950,078
+0.18(+0.74%)
Mar 12, 2008
24.33
24.71
24.14
24.19
812,324
-0.13(-0.53%)
Mar 11, 2008
23.58
24.32
23.58
24.32
1,123,778
+1.06(+4.56%)
Mar 10, 2008
23.81
23.81
23.24
23.26
1,075,537
-0.48(-2.02%)
Mar 07, 2008
23.85
24.29
23.61
23.74
1,088,895
-0.24(-1.00%)
Mar 06, 2008
24.34
24.44
23.98
23.98
1,069,728
-0.65(-2.64%)
Mar 05, 2008
24.72
24.99
24.36
24.63
1,551,087
-0.11(-0.44%)
Mar 04, 2008
24.61
24.84
24.39
24.74
1,398,948
-0.04(-0.16%)
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
.