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 (%)
Jul 30, 2010
29.96
30.00
29.20
29.96
1,050,387
+0.29(+0.98%)
Jul 29, 2010
30.22
30.39
29.48
29.67
1,454
-0.33(-1.10%)
Jul 28, 2010
29.61
30.17
29.32
30.00
1,434,704
+0.06(+0.20%)
Jul 27, 2010
29.94
30.72
29.54
29.94
12,361
-0.95(-3.08%)
Jul 26, 2010
30.74
31.46
30.67
30.89
1,953,276
+0.35(+1.15%)
Jul 23, 2010
29.59
30.54
29.56
30.54
1,435,751
+0.89(+3.00%)
Jul 22, 2010
28.89
29.97
28.81
29.65
8,081
+1.04(+3.64%)
Jul 21, 2010
29.12
29.25
28.42
28.61
980,294
-0.41(-1.41%)
Jul 20, 2010
29.02
29.05
28.00
29.02
835,764
+0.70(+2.47%)
Jul 19, 2010
28.25
28.40
28.00
28.32
624,267
+0.18(+0.64%)
Jul 16, 2010
28.14
28.63
28.04
28.14
1,146,445
-0.36(-1.26%)
Jul 15, 2010
28.34
28.75
28.14
28.50
1,286,545
+0.20(+0.71%)
Jul 14, 2010
28.21
28.34
27.96
28.30
939
+0.09(+0.32%)
Jul 13, 2010
28.24
28.37
28.01
28.21
5,055
+0.21(+0.75%)
Jul 12, 2010
27.80
28.17
27.79
28.00
710,012
+0.07(+0.25%)
Jul 09, 2010
27.93
27.93
27.61
27.93
645,088
+0.31(+1.12%)
Jul 08, 2010
27.19
27.68
27.13
27.62
1,204,688
+0.59(+2.18%)
Jul 07, 2010
26.77
27.03
26.58
27.03
1,572,775
+0.31(+1.16%)
Jul 06, 2010
27.31
27.45
26.65
26.72
24,400
-0.36(-1.33%)
Jul 02, 2010
27.08
27.29
26.80
27.08
819,559
+0.03(+0.11%)
Jul 01, 2010
27.05
27.22
26.59
27.05
1,119,368
+0.05(+0.19%)
Jun 30, 2010
27.44
27.47
26.98
27.00
14,735
-0.43(-1.57%)
Jun 29, 2010
27.80
27.93
27.29
27.43
3,983
-0.91(-3.21%)
Jun 25, 2010
28.34
28.54
28.11
28.34
1,005,597
+0.02(+0.07%)
Jun 24, 2010
28.53
28.77
28.25
28.32
459
-0.35(-1.22%)
Jun 23, 2010
28.55
28.82
28.23
28.67
865,885
+0.08(+0.28%)
Jun 22, 2010
29.17
29.31
28.57
28.59
2,317
-0.57(-1.95%)
Jun 21, 2010
29.70
29.78
29.02
29.16
732,488
-0.19(-0.65%)
Jun 18, 2010
29.35
29.55
29.30
29.35
618,907
-0.03(-0.10%)
Jun 17, 2010
29.42
29.45
29.03
29.38
595,483
+0.06(+0.20%)
Jun 16, 2010
29.02
29.48
29.02
29.32
654,598
+0.10(+0.34%)
Jun 15, 2010
28.75
29.22
28.65
29.22
2,826
+0.70(+2.45%)
Jun 14, 2010
28.88
29.18
28.48
28.52
997,070
-0.12(-0.42%)
Jun 11, 2010
28.13
28.67
28.04
28.64
581,402
+0.31(+1.09%)
Jun 10, 2010
28.08
28.37
27.87
28.33
1,876
+0.70(+2.53%)
Jun 09, 2010
27.97
28.25
27.52
27.63
1,029,086
-0.17(-0.61%)
Jun 08, 2010
27.38
27.85
27.25
27.80
420
+0.40(+1.46%)
Jun 07, 2010
28.06
28.06
27.37
27.40
1,348,630
-0.55(-1.97%)
Jun 04, 2010
27.95
28.48
27.85
27.95
1,333,329
-0.81(-2.82%)
Jun 03, 2010
28.76
28.85
28.49
28.76
1,090,462
+0.13(+0.45%)
Jun 02, 2010
28.05
28.66
27.81
28.63
17,583
+0.66(+2.36%)
Jun 01, 2010
28.27
28.84
27.95
27.97
1,194,030
-0.71(-2.48%)
May 28, 2010
28.68
29.13
28.58
28.68
1,190,929
-0.46(-1.58%)
May 27, 2010
28.67
29.17
28.56
29.14
1,155,057
+0.97(+3.44%)
May 26, 2010
28.47
28.76
28.07
28.17
1,721,431
-0.14(-0.49%)
May 25, 2010
27.51
28.35
27.19
28.31
3,139
+0.23(+0.82%)
May 24, 2010
28.57
28.72
28.07
28.08
1,333,390
-0.69(-2.40%)
May 21, 2010
28.24
28.80
27.84
28.77
2,079,228
+0.29(+1.02%)
May 20, 2010
28.63
29.11
28.43
28.48
2,187,018
-0.98(-3.33%)
May 19, 2010
29.61
29.94
29.08
29.46
1,935,359
-0.23(-0.77%)
May 18, 2010
29.53
30.35
29.41
29.69
4,547
+0.67(+2.31%)
May 17, 2010
28.84
29.68
28.45
29.02
2,830,897
+0.63(+2.22%)
May 14, 2010
28.39
28.57
28.09
28.39
1,489,101
-0.27(-0.94%)
May 13, 2010
28.41
28.70
28.08
28.66
2,182,637
+0.09(+0.32%)
May 12, 2010
28.50
28.60
28.20
28.57
921,761
+0.22(+0.78%)
May 11, 2010
28.49
28.64
28.30
28.35
3,796
-0.23(-0.80%)
May 10, 2010
28.38
28.58
28.26
28.58
1,187,268
+0.88(+3.18%)
May 07, 2010
28.48
28.63
27.55
27.70
2,310,459
-0.75(-2.64%)
May 06, 2010
28.45
29.45
25.50
28.45
200
-0.64(-2.18%)
May 05, 2010
29.42
29.55
29.01
29.09
1,769,315
-0.54(-1.84%)
May 04, 2010
30.07
30.19
29.49
29.63
1,312,794
-0.67(-2.21%)
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
.