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 29, 2010
22.00
22.17
21.51
21.59
1,571,372
-0.30(-1.37%)
Jan 28, 2010
22.26
22.30
21.70
21.89
1,303,890
-0.22(-1.01%)
Jan 27, 2010
21.89
22.17
21.74
22.11
1,264,708
+0.15(+0.70%)
Jan 26, 2010
21.97
22.21
21.89
21.96
681,106
-0.14(-0.63%)
Jan 25, 2010
22.34
22.45
22.03
22.10
854,828
+0.02(+0.07%)
Jan 22, 2010
22.21
22.57
22.03
22.08
911,504
-0.16(-0.73%)
Jan 21, 2010
23.01
23.01
22.24
22.24
1,015,369
-0.83(-3.60%)
Jan 20, 2010
23.34
23.41
22.86
23.07
914,398
-0.38(-1.64%)
Jan 19, 2010
22.92
23.48
22.92
23.46
528,535
+0.47(+2.04%)
Jan 15, 2010
22.96
22.99
22.99
22.99
831,309
-0.08(-0.33%)
Jan 14, 2010
23.14
23.27
22.92
23.07
829,938
-0.15(-0.66%)
Jan 13, 2010
23.29
23.36
23.08
23.22
797,642
-0.05(-0.23%)
Jan 12, 2010
23.16
23.29
23.01
23.27
671,865
-0.08(-0.36%)
Jan 11, 2010
23.62
23.65
23.20
23.36
831,143
-0.15(-0.65%)
Jan 08, 2010
23.32
23.51
23.16
23.51
746,790
+0.18(+0.79%)
Jan 07, 2010
23.08
23.37
22.97
23.33
1,193,519
+0.31(+1.34%)
Jan 06, 2010
22.87
23.10
22.83
23.02
995,501
+0.11(+0.47%)
Jan 05, 2010
23.10
23.18
22.77
22.91
810,811
-0.18(-0.77%)
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
.