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 (%)
Nov 28, 2008
26.70
27.02
26.24
27.02
505,264
+0.43(+1.62%)
Nov 26, 2008
25.59
26.69
25.18
26.59
865,517
+0.58(+2.23%)
Nov 25, 2008
26.29
26.57
24.84
26.01
1,184,756
+0.21(+0.81%)
Nov 24, 2008
24.83
26.28
24.41
25.80
1,546,022
+1.36(+5.56%)
Nov 21, 2008
22.81
24.46
22.46
24.44
1,696,439
+2.04(+9.11%)
Nov 20, 2008
22.53
24.32
22.18
22.40
2,081,188
+0.04(+0.18%)
Nov 19, 2008
23.68
24.20
22.36
22.36
923,158
-1.34(-5.65%)
Nov 18, 2008
23.73
24.05
22.99
23.70
929,777
-0.09(-0.38%)
Nov 17, 2008
23.92
24.58
23.69
23.79
983,933
-0.39(-1.61%)
Nov 14, 2008
24.73
25.25
23.97
24.18
0
-1.11(-4.39%)
Nov 13, 2008
23.06
25.29
22.71
25.29
1,492,467
+2.37(+10.34%)
Nov 12, 2008
23.35
23.59
22.72
22.92
928,778
-0.94(-3.94%)
Nov 11, 2008
23.62
24.28
23.33
23.86
1,041,155
-0.02(-0.08%)
Nov 10, 2008
24.48
24.71
23.29
23.88
899,786
-0.18(-0.75%)
Nov 07, 2008
23.42
24.11
23.11
24.06
1,048,979
+0.81(+3.48%)
Nov 06, 2008
24.14
24.66
23.05
23.25
1,244,285
-0.99(-4.08%)
Nov 05, 2008
24.90
25.50
24.18
24.24
885,061
-1.14(-4.49%)
Nov 04, 2008
25.41
25.86
25.03
25.38
1,207,101
+0.50(+2.01%)
Nov 03, 2008
24.79
25.31
24.45
24.88
1,185,362
+0.04(+0.16%)
Oct 31, 2008
23.95
25.30
23.84
24.84
0
+0.77(+3.20%)
Oct 30, 2008
24.00
24.21
23.21
24.07
1,604,693
+0.62(+2.64%)
Oct 29, 2008
24.55
24.55
23.38
23.45
2,050,976
-0.94(-3.85%)
Oct 28, 2008
22.12
24.47
21.63
24.39
1,710,832
+2.71(+12.50%)
Oct 27, 2008
22.39
23.16
21.52
21.68
1,607,592
-0.95(-4.20%)
Oct 24, 2008
21.85
23.26
21.59
22.63
1,699,081
-0.20(-0.88%)
Oct 23, 2008
23.43
23.81
21.71
22.83
2,290,308
-0.54(-2.31%)
Oct 22, 2008
22.26
23.60
22.26
23.37
2,309,746
+0.12(+0.52%)
Oct 21, 2008
22.76
24.22
22.76
23.25
970,899
-0.23(-0.98%)
Oct 20, 2008
22.88
23.48
22.46
23.48
1,194,088
+0.83(+3.66%)
Oct 17, 2008
22.01
23.39
21.71
22.65
0
-0.22(-0.96%)
Oct 16, 2008
21.50
23.01
20.62
22.87
1,986,049
+1.30(+6.03%)
Oct 15, 2008
23.77
23.77
21.57
21.57
1,883,677
-2.25(-9.45%)
Oct 14, 2008
25.45
25.62
23.28
23.82
1,860,882
-0.99(-3.99%)
Oct 13, 2008
24.34
24.81
23.27
24.81
1,181,897
+1.39(+5.94%)
Oct 10, 2008
22.22
24.28
21.34
23.42
2,129,664
+0.70(+3.08%)
Oct 09, 2008
24.09
25.36
22.72
22.72
1,542,831
-1.35(-5.61%)
Oct 08, 2008
22.71
25.38
22.47
24.07
1,915,056
+0.89(+3.84%)
Oct 07, 2008
24.19
24.65
23.18
23.18
1,572,917
-1.06(-4.37%)
Oct 06, 2008
24.26
24.51
23.00
24.24
1,523,298
-0.60(-2.42%)
Oct 03, 2008
25.02
26.05
24.65
24.84
0
+0.17(+0.69%)
Oct 02, 2008
25.46
25.71
24.64
24.67
1,037,723
-0.96(-3.75%)
Oct 01, 2008
25.98
26.22
25.34
25.63
1,190,940
-0.58(-2.21%)
Sep 30, 2008
26.13
26.26
25.20
26.21
720,315
+0.68(+2.66%)
Sep 29, 2008
27.22
27.22
25.41
25.53
1,049,812
-1.79(-6.55%)
Sep 26, 2008
27.17
27.52
26.86
27.32
0
-0.24(-0.87%)
Sep 25, 2008
27.12
27.86
27.02
27.56
956,903
+0.61(+2.26%)
Sep 24, 2008
27.15
27.28
26.68
26.95
777,900
+0.01(+0.04%)
Sep 23, 2008
26.99
27.62
26.87
26.94
737,415
-0.15(-0.55%)
Sep 22, 2008
28.40
29.05
26.99
27.09
893,499
-1.42(-4.98%)
Sep 19, 2008
27.54
29.70
27.54
28.51
0
-0.05(-0.18%)
Sep 18, 2008
27.86
28.88
26.68
28.56
1,646,105
+1.25(+4.58%)
Sep 17, 2008
28.21
28.40
27.13
27.31
1,608,038
-1.43(-4.98%)
Sep 16, 2008
27.61
28.94
27.01
28.74
2,123,257
+0.70(+2.50%)
Sep 15, 2008
28.14
28.86
27.95
28.04
1,209,021
-0.49(-1.72%)
Sep 12, 2008
28.00
28.67
27.84
28.53
877,207
+0.28(+0.99%)
Sep 11, 2008
27.45
28.31
27.42
28.25
1,220,323
+0.45(+1.62%)
Sep 10, 2008
27.36
28.11
27.31
27.80
1,330,167
+0.41(+1.50%)
Sep 09, 2008
27.24
28.31
27.24
27.39
1,495,435
-1.10(-3.86%)
Sep 08, 2008
28.23
28.50
27.78
28.49
1,302,007
+0.66(+2.37%)
Sep 05, 2008
27.57
27.90
27.00
27.83
0
+0.04(+0.14%)
Sep 04, 2008
28.59
28.59
27.71
27.79
915,310
-0.94(-3.27%)
Sep 03, 2008
28.17
28.92
28.17
28.73
847,602
+0.23(+0.81%)
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
.