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, 2009
20.45
20.62
20.20
20.25
1,909,344
-0.20(-0.98%)
Jul 30, 2009
20.44
20.65
20.30
20.45
1,811,894
+0.18(+0.87%)
Jul 29, 2009
20.20
20.40
20.03
20.27
1,743,426
-0.04(-0.19%)
Jul 28, 2009
20.30
20.42
20.15
20.31
1,916,073
-0.04(-0.19%)
Jul 27, 2009
20.37
20.43
20.01
20.35
2,128,751
+0.05(+0.23%)
Jul 24, 2009
19.96
20.30
19.83
20.30
2,794,993
+0.30(+1.50%)
Jul 23, 2009
20.54
20.77
19.95
20.00
12,277,498
-0.85(-4.06%)
Jul 22, 2009
20.81
21.25
20.71
20.85
1,933,533
-0.02(-0.11%)
Jul 21, 2009
20.62
21.20
20.51
20.87
2,737,697
+0.03(+0.15%)
Jul 20, 2009
20.71
20.92
20.41
20.84
1,837,036
+0.25(+1.23%)
Jul 17, 2009
20.74
20.86
20.30
20.59
1,733,786
-0.16(-0.78%)
Jul 16, 2009
20.43
20.87
20.34
20.75
1,989,759
+0.30(+1.47%)
Jul 15, 2009
20.70
21.27
20.18
20.45
3,439,125
+1.12(+5.77%)
Jul 14, 2009
19.31
19.43
19.00
19.33
875,162
-0.01(-0.04%)
Jul 13, 2009
19.01
19.43
19.00
19.34
1,233,832
+0.37(+1.95%)
Jul 10, 2009
18.73
19.19
18.72
18.97
1,301,899
+0.09(+0.49%)
Jul 09, 2009
19.00
19.09
18.57
18.88
1,560,949
-0.04(-0.20%)
Jul 08, 2009
19.00
19.10
18.67
18.92
1,211,701
-0.03(-0.16%)
Jul 07, 2009
19.54
19.64
18.92
18.95
1,654,865
-0.67(-3.41%)
Jul 06, 2009
18.55
19.78
18.37
19.62
2,903,395
+0.94(+5.02%)
Jul 02, 2009
19.17
19.31
18.68
18.68
761,486
-0.67(-3.46%)
Jul 01, 2009
19.50
19.57
19.27
19.35
1,177,657
-0.04(-0.20%)
Jun 30, 2009
19.40
19.64
19.22
19.39
922,835
-0.13(-0.67%)
Jun 29, 2009
19.09
19.58
18.99
19.52
952,688
+0.49(+2.59%)
Jun 26, 2009
18.97
19.13
18.89
19.03
591,286
-0.05(-0.28%)
Jun 25, 2009
18.93
19.20
18.91
19.08
918,178
+0.45(+2.44%)
Jun 24, 2009
18.33
18.89
18.33
18.63
1,035,195
+0.36(+1.98%)
Jun 23, 2009
18.13
18.43
18.08
18.27
1,084,582
+0.16(+0.89%)
Jun 22, 2009
18.30
18.40
18.01
18.10
896,279
-0.45(-2.45%)
Jun 19, 2009
18.87
18.87
18.45
18.56
1,069,794
-0.07(-0.37%)
Jun 18, 2009
18.39
18.73
18.31
18.63
721,685
+0.24(+1.30%)
Jun 17, 2009
18.59
18.77
18.19
18.39
956,313
-0.25(-1.36%)
Jun 16, 2009
19.24
19.24
18.61
18.64
904,864
-0.52(-2.73%)
Jun 15, 2009
19.10
19.17
18.70
19.17
1,374,831
-0.07(-0.36%)
Jun 12, 2009
19.47
19.53
19.10
19.23
767,021
-0.34(-1.73%)
Jun 11, 2009
19.39
19.73
19.29
19.57
1,451,970
+0.15(+0.79%)
Jun 10, 2009
19.59
19.79
19.13
19.42
879,995
-0.05(-0.28%)
Jun 09, 2009
19.69
19.75
19.18
19.47
943,178
-0.12(-0.63%)
Jun 08, 2009
19.48
19.74
19.24
19.60
777,239
-0.09(-0.47%)
Jun 05, 2009
19.86
19.90
19.33
19.69
1,543,509
+0.08(+0.43%)
Jun 04, 2009
19.45
19.67
19.19
19.60
884,838
+0.25(+1.27%)
Jun 03, 2009
19.73
19.73
19.29
19.36
1,447,779
-0.52(-2.63%)
Jun 02, 2009
20.00
20.25
19.79
19.88
1,358,766
-0.09(-0.46%)
Jun 01, 2009
19.51
20.02
19.45
19.97
1,061,951
+0.67(+3.47%)
May 29, 2009
19.01
19.30
18.84
19.30
926,544
+0.30(+1.58%)
May 28, 2009
18.68
19.08
18.53
19.00
1,434,719
+0.56(+3.05%)
May 27, 2009
19.04
19.15
18.43
18.44
1,211,651
-0.65(-3.39%)
May 26, 2009
18.11
19.10
18.09
19.09
1,092,637
+0.76(+4.16%)
May 22, 2009
18.38
18.62
18.25
18.33
610,206
+0.00(+0.00%)
May 21, 2009
18.29
18.40
18.03
18.33
1,025,483
-0.22(-1.20%)
May 20, 2009
19.07
19.32
18.50
18.55
966,717
-0.46(-2.43%)
May 19, 2009
18.92
19.20
18.78
19.01
1,063,122
-0.03(-0.16%)
May 18, 2009
18.65
19.08
18.65
19.04
1,096,975
+0.61(+3.30%)
May 15, 2009
18.22
18.76
18.11
18.43
1,379,987
+0.28(+1.57%)
May 14, 2009
17.79
18.37
17.79
18.15
1,231,807
+0.30(+1.68%)
May 13, 2009
18.00
18.12
17.72
17.85
1,996,682
-0.48(-2.60%)
May 12, 2009
18.62
18.62
17.84
18.33
2,352,491
-0.10(-0.54%)
May 11, 2009
19.07
19.08
18.23
18.43
1,875,339
-1.42(-7.13%)
May 08, 2009
19.33
19.84
19.31
19.84
1,023,324
+0.68(+3.53%)
May 07, 2009
19.73
19.76
19.00
19.17
1,345,217
-0.32(-1.66%)
May 06, 2009
19.39
19.57
19.19
19.49
1,384,197
+0.28(+1.44%)
May 05, 2009
19.16
19.27
19.06
19.21
1,048,972
-0.05(-0.24%)
May 04, 2009
18.87
19.26
18.58
19.26
763,266
+0.59(+3.17%)
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
.