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 30, 2009
17.83
17.96
17.27
17.37
0
-0.44(-2.46%)
Jan 29, 2009
17.66
17.97
17.57
17.80
1,511,126
-0.15(-0.86%)
Jan 28, 2009
17.82
18.08
17.73
17.96
1,537,320
+0.26(+1.48%)
Jan 27, 2009
17.59
18.09
17.25
17.70
1,586,088
-0.08(-0.43%)
Jan 26, 2009
17.86
18.15
17.55
17.77
1,229,035
-0.02(-0.09%)
Jan 23, 2009
17.37
18.07
17.23
17.79
1,543,364
+0.05(+0.26%)
Jan 22, 2009
17.47
18.07
17.36
17.74
1,839,885
-0.03(-0.17%)
Jan 21, 2009
17.17
17.79
17.00
17.77
1,681,459
+0.77(+4.52%)
Jan 20, 2009
17.80
17.95
16.96
17.00
2,196,509
-0.95(-5.31%)
Jan 16, 2009
17.87
18.03
17.49
17.96
1,721,444
+0.18(+1.04%)
Jan 15, 2009
17.12
18.00
16.98
17.77
2,145,215
+0.61(+3.54%)
Jan 14, 2009
17.33
17.68
17.04
17.16
1,294,732
-0.69(-3.88%)
Jan 13, 2009
17.92
18.13
17.56
17.86
2,102,175
+0.02(+0.13%)
Jan 12, 2009
18.00
18.25
17.69
17.83
1,181,185
-0.33(-1.82%)
Jan 09, 2009
18.55
19.03
18.10
18.17
1,656,321
-0.55(-2.96%)
Jan 08, 2009
18.03
19.19
18.03
18.72
4,323,255
-1.03(-5.22%)
Jan 07, 2009
19.93
20.21
19.69
19.75
1,998,164
-0.28(-1.38%)
Jan 06, 2009
19.43
20.21
19.37
20.03
3,032,777
+0.85(+4.41%)
Jan 05, 2009
18.92
19.29
18.60
19.18
2,421,560
+0.23(+1.22%)
Jan 02, 2009
18.51
19.08
18.29
18.95
0
+0.73(+4.01%)
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
.