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 (%)
Feb 29, 2008
19.44
19.62
19.04
19.10
1,088,007
-0.68(-3.46%)
Feb 28, 2008
20.06
20.06
19.67
19.78
942,508
-0.40(-1.98%)
Feb 27, 2008
20.32
20.47
19.95
20.18
907,421
-0.18(-0.87%)
Feb 26, 2008
20.39
20.50
20.05
20.36
1,302,718
+0.03(+0.15%)
Feb 25, 2008
20.13
20.33
19.78
20.33
1,506,013
+0.26(+1.30%)
Feb 22, 2008
20.09
20.15
19.62
20.07
1,072,119
+0.07(+0.35%)
Feb 21, 2008
20.30
20.65
19.97
20.00
1,254,509
-0.27(-1.33%)
Feb 20, 2008
19.98
20.29
19.91
20.27
1,487,935
+0.24(+1.19%)
Feb 19, 2008
20.25
20.43
19.91
20.03
881,586
-0.15(-0.72%)
Feb 18, 2008
20.26
20.26
19.87
20.17
0
+0.00(+0.00%)
Feb 15, 2008
20.26
20.26
19.87
20.17
1,236,075
-0.12(-0.61%)
Feb 14, 2008
20.72
20.87
20.24
20.30
1,288,712
-0.42(-2.04%)
Feb 13, 2008
20.89
20.89
20.49
20.72
1,683,686
+0.03(+0.15%)
Feb 12, 2008
20.95
21.04
20.54
20.69
1,783,595
-0.10(-0.48%)
Feb 11, 2008
20.27
20.88
20.27
20.79
1,215,519
+0.37(+1.81%)
Feb 08, 2008
20.40
20.60
20.20
20.42
1,438,275
-0.04(-0.19%)
Feb 07, 2008
20.16
20.61
20.07
20.46
1,229,302
+0.25(+1.22%)
Feb 06, 2008
20.57
20.66
20.12
20.21
1,100,048
-0.22(-1.09%)
Feb 05, 2008
20.47
20.90
20.33
20.43
1,283,399
-0.37(-1.78%)
Feb 04, 2008
21.40
21.44
20.77
20.80
1,123,570
-0.50(-2.35%)
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
.