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, 2008
26.13
26.26
25.20
26.21
720,315
+0.68(+2.66%)
Sep 29, 2008
27.22
27.22
25.41
25.53
1,049,812
-1.79(-6.55%)
Sep 26, 2008
27.17
27.52
26.86
27.32
0
-0.24(-0.87%)
Sep 25, 2008
27.12
27.86
27.02
27.56
956,903
+0.61(+2.26%)
Sep 24, 2008
27.15
27.28
26.68
26.95
777,900
+0.01(+0.04%)
Sep 23, 2008
26.99
27.62
26.87
26.94
737,415
-0.15(-0.55%)
Sep 22, 2008
28.40
29.05
26.99
27.09
893,499
-1.42(-4.98%)
Sep 19, 2008
27.54
29.70
27.54
28.51
0
-0.05(-0.18%)
Sep 18, 2008
27.86
28.88
26.68
28.56
1,646,105
+1.25(+4.58%)
Sep 17, 2008
28.21
28.40
27.13
27.31
1,608,038
-1.43(-4.98%)
Sep 16, 2008
27.61
28.94
27.01
28.74
2,123,257
+0.70(+2.50%)
Sep 15, 2008
28.14
28.86
27.95
28.04
1,209,021
-0.49(-1.72%)
Sep 12, 2008
28.00
28.67
27.84
28.53
877,207
+0.28(+0.99%)
Sep 11, 2008
27.45
28.31
27.42
28.25
1,220,323
+0.45(+1.62%)
Sep 10, 2008
27.36
28.11
27.31
27.80
1,330,167
+0.41(+1.50%)
Sep 09, 2008
27.24
28.31
27.24
27.39
1,495,435
-1.10(-3.86%)
Sep 08, 2008
28.23
28.50
27.78
28.49
1,302,007
+0.66(+2.37%)
Sep 05, 2008
27.57
27.90
27.00
27.83
0
+0.04(+0.14%)
Sep 04, 2008
28.59
28.59
27.71
27.79
915,310
-0.94(-3.27%)
Sep 03, 2008
28.17
28.92
28.17
28.73
847,602
+0.23(+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
.