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 (%)
Sep 30, 2009
26.47
26.57
25.78
25.91
855,531
-0.54(-2.04%)
Sep 29, 2009
26.12
26.61
26.10
26.45
699,687
+0.32(+1.22%)
Sep 28, 2009
26.04
26.43
25.93
26.13
555,991
+0.22(+0.85%)
Sep 25, 2009
25.81
26.03
25.62
25.91
669,547
-0.03(-0.12%)
Sep 24, 2009
26.33
26.45
25.72
25.94
827,526
-0.35(-1.33%)
Sep 23, 2009
26.67
26.69
26.26
26.29
584,956
-0.37(-1.39%)
Sep 22, 2009
27.01
27.07
26.63
26.66
472,385
-0.26(-0.97%)
Sep 21, 2009
27.20
27.20
26.75
26.92
869,799
-0.50(-1.82%)
Sep 18, 2009
27.17
27.50
27.08
27.42
749,159
+0.28(+1.03%)
Sep 17, 2009
27.42
27.42
27.10
27.14
698,309
-0.13(-0.48%)
Sep 16, 2009
27.25
27.50
26.97
27.27
732,850
+0.11(+0.41%)
Sep 15, 2009
26.87
27.22
26.49
27.16
707,707
+0.34(+1.27%)
Sep 14, 2009
25.89
26.86
25.89
26.82
785,148
+0.78(+3.00%)
Sep 11, 2009
26.47
26.57
25.89
26.04
528,309
-0.37(-1.40%)
Sep 10, 2009
26.20
26.42
25.84
26.41
423,279
+0.18(+0.69%)
Sep 09, 2009
25.74
26.40
25.68
26.23
447,899
-0.02(-0.08%)
Sep 08, 2009
26.27
26.33
25.81
26.25
664,369
+0.24(+0.92%)
Sep 04, 2009
25.89
26.03
25.65
26.01
588,997
+0.05(+0.19%)
Sep 03, 2009
26.10
26.19
25.50
25.96
578,697
-0.02(-0.08%)
Sep 02, 2009
26.21
26.24
25.85
25.98
411,275
-0.13(-0.50%)
Sep 01, 2009
26.60
26.86
26.04
26.11
761,701
-0.48(-1.81%)
Aug 31, 2009
26.32
26.69
26.24
26.59
738,630
-0.01(-0.04%)
Aug 28, 2009
26.67
26.74
26.30
26.60
542,035
+0.09(+0.34%)
Aug 27, 2009
26.81
26.81
26.25
26.51
703,709
-0.12(-0.45%)
Aug 26, 2009
26.60
26.86
26.23
26.63
530,352
-0.06(-0.22%)
Aug 25, 2009
26.71
27.08
26.67
26.69
442,224
+0.09(+0.34%)
Aug 24, 2009
27.02
27.06
26.50
26.60
601,992
-0.32(-1.19%)
Aug 21, 2009
26.71
26.94
26.52
26.92
720,079
+0.32(+1.20%)
Aug 20, 2009
26.34
26.68
26.21
26.60
800,993
+0.31(+1.18%)
Aug 19, 2009
25.69
26.60
25.69
26.29
904,904
+0.35(+1.35%)
Aug 18, 2009
25.98
26.08
25.63
25.94
1,050,181
+0.27(+1.05%)
Aug 17, 2009
26.12
26.12
25.64
25.67
1,516,724
-0.72(-2.73%)
Aug 14, 2009
27.14
27.14
26.24
26.39
619,355
-0.95(-3.47%)
Aug 13, 2009
27.42
27.50
27.02
27.34
517,317
+0.06(+0.22%)
Aug 12, 2009
26.92
27.45
26.89
27.28
700,102
+0.35(+1.30%)
Aug 11, 2009
26.52
27.10
26.48
26.93
725,602
+0.13(+0.49%)
Aug 10, 2009
26.63
26.87
26.62
26.80
962,413
-0.11(-0.41%)
Aug 07, 2009
26.74
26.99
26.51
26.91
908,374
+0.37(+1.39%)
Aug 06, 2009
27.13
27.19
26.40
26.54
751,475
-0.45(-1.67%)
Aug 05, 2009
27.10
27.19
26.72
26.99
658,778
-0.14(-0.52%)
Aug 04, 2009
26.82
27.21
26.70
27.13
1,053,638
+0.11(+0.41%)
Aug 03, 2009
26.45
27.06
26.36
27.02
1,469,400
+0.70(+2.66%)
Jul 31, 2009
26.58
26.80
26.26
26.32
1,469,027
-0.26(-0.98%)
Jul 30, 2009
26.57
26.84
26.39
26.58
1,394,050
+0.23(+0.87%)
Jul 29, 2009
26.25
26.52
26.03
26.35
1,341,372
-0.05(-0.19%)
Jul 28, 2009
26.38
26.54
26.19
26.40
1,474,204
-0.05(-0.19%)
Jul 27, 2009
26.47
26.56
26.01
26.45
1,637,836
+0.06(+0.23%)
Jul 24, 2009
25.94
26.39
25.77
26.39
2,150,435
+0.39(+1.50%)
Jul 23, 2009
26.70
27.00
25.93
26.00
9,446,161
-1.10(-4.06%)
Jul 22, 2009
27.05
27.62
26.92
27.10
1,487,638
-0.03(-0.11%)
Jul 21, 2009
26.80
27.56
26.66
27.13
2,106,352
+0.04(+0.15%)
Jul 20, 2009
26.92
27.19
26.53
27.09
1,413,394
+0.33(+1.23%)
Jul 17, 2009
26.96
27.11
26.38
26.76
1,333,955
-0.21(-0.78%)
Jul 16, 2009
26.56
27.13
26.44
26.97
1,530,897
+0.39(+1.47%)
Jul 15, 2009
26.90
27.65
26.23
26.58
2,646,022
+1.45(+5.77%)
Jul 14, 2009
25.10
25.25
24.70
25.13
673,340
-0.01(-0.04%)
Jul 13, 2009
24.71
25.25
24.70
25.14
949,296
+0.48(+1.95%)
Jul 10, 2009
24.35
24.94
24.33
24.66
1,001,666
+0.12(+0.49%)
Jul 09, 2009
24.69
24.81
24.14
24.54
1,200,976
-0.05(-0.20%)
Jul 08, 2009
24.69
24.82
24.26
24.59
932,269
-0.04(-0.16%)
Jul 07, 2009
25.40
25.53
24.59
24.63
1,273,234
-0.87(-3.41%)
Jul 06, 2009
24.11
25.71
23.88
25.50
2,233,838
+1.22(+5.02%)
Jul 02, 2009
24.91
25.10
24.28
24.28
585,879
-0.87(-3.46%)
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
.