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 31, 2008
27.93
28.63
27.71
28.16
2,170,809
+0.27(+0.97%)
Jul 30, 2008
27.44
28.05
27.04
27.89
2,452,624
+0.49(+1.79%)
Jul 29, 2008
25.69
27.47
25.68
27.40
2,735,214
+2.08(+8.21%)
Jul 28, 2008
25.75
25.81
25.22
25.32
1,488,103
-0.41(-1.59%)
Jul 25, 2008
25.54
26.23
25.43
25.73
1,093,295
+0.12(+0.47%)
Jul 24, 2008
25.99
26.32
25.61
25.61
1,485,371
-0.56(-2.14%)
Jul 23, 2008
25.16
26.55
24.89
26.17
2,170,823
+1.07(+4.26%)
Jul 22, 2008
24.56
25.11
24.28
25.10
1,078,903
+0.48(+1.95%)
Jul 21, 2008
24.75
25.02
24.34
24.62
849,163
-0.17(-0.69%)
Jul 18, 2008
22.66
24.97
22.66
24.79
1,388,678
+0.24(+0.98%)
Jul 17, 2008
23.29
24.67
23.22
24.55
1,966,682
+1.35(+5.82%)
Jul 16, 2008
22.89
23.28
22.26
23.20
1,757,992
+0.30(+1.31%)
Jul 15, 2008
22.68
23.34
22.05
22.90
2,257,600
+0.09(+0.39%)
Jul 14, 2008
23.23
23.23
22.68
22.81
1,331,339
-0.19(-0.83%)
Jul 11, 2008
22.92
23.35
22.49
23.00
1,482,177
-0.28(-1.20%)
Jul 10, 2008
23.11
23.46
22.82
23.28
1,456,394
+0.24(+1.04%)
Jul 09, 2008
23.60
23.74
23.00
23.04
1,386,037
-0.47(-2.00%)
Jul 08, 2008
22.68
23.55
22.46
23.51
1,933,175
+0.96(+4.26%)
Jul 07, 2008
22.47
22.96
22.24
22.55
1,869,572
-0.03(-0.13%)
Jul 04, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.00(+0.00%)
Jul 03, 2008
22.30
22.69
22.10
22.58
1,042,810
+0.48(+2.17%)
Jul 02, 2008
22.45
22.52
22.05
22.10
1,594,656
-0.18(-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
.