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 (%)
Jan 31, 2008
25.94
27.36
25.77
27.15
3,026,002
+0.85(+3.23%)
Jan 30, 2008
26.70
26.77
26.23
26.30
1,681,901
-0.36(-1.35%)
Jan 29, 2008
26.89
27.32
26.46
26.66
1,701,693
+0.53(+2.03%)
Jan 28, 2008
25.17
26.15
25.04
26.13
1,852,980
+0.93(+3.69%)
Jan 25, 2008
25.65
25.84
24.88
25.20
1,071,709
-0.16(-0.63%)
Jan 24, 2008
25.53
25.79
24.95
25.36
1,217,067
-0.13(-0.51%)
Jan 23, 2008
23.73
25.63
23.43
25.49
2,896,609
+0.94(+3.83%)
Jan 22, 2008
22.92
24.99
22.50
24.55
2,799,670
+0.54(+2.25%)
Jan 21, 2008
24.02
24.91
23.87
24.01
0
+0.00(+0.00%)
Jan 18, 2008
24.02
24.91
23.87
24.01
1,474,621
+0.20(+0.84%)
Jan 17, 2008
24.61
24.62
23.80
23.81
1,311,887
-0.77(-3.13%)
Jan 16, 2008
24.45
25.00
24.36
24.58
1,223,068
+0.10(+0.41%)
Jan 15, 2008
24.69
24.84
24.41
24.48
1,584,500
-0.47(-1.88%)
Jan 14, 2008
24.87
25.05
24.57
24.95
1,090,500
+0.22(+0.89%)
Jan 11, 2008
25.17
25.29
24.63
24.73
1,643,600
-0.64(-2.52%)
Jan 10, 2008
24.50
25.62
24.37
25.37
1,425,800
+0.64(+2.59%)
Jan 09, 2008
24.54
24.73
23.96
24.73
1,511,622
+0.27(+1.10%)
Jan 08, 2008
25.63
25.63
24.45
24.46
1,607,000
-0.85(-3.36%)
Jan 07, 2008
25.87
25.95
25.19
25.31
1,231,900
-0.25(-0.98%)
Jan 04, 2008
26.25
26.30
25.48
25.56
1,076,385
-0.87(-3.29%)
Jan 03, 2008
26.92
26.98
26.35
26.43
1,113,666
-0.41(-1.53%)
Jan 02, 2008
27.31
27.51
26.71
26.84
1,760,300
-0.54(-1.97%)
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
.