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 (%)
Jun 30, 2008
22.73
22.85
22.40
22.42
1,240,438
-0.28(-1.23%)
Jun 27, 2008
22.83
23.14
22.62
22.70
1,507,048
-0.23(-1.00%)
Jun 26, 2008
23.34
23.56
22.83
22.93
2,071,693
-0.69(-2.92%)
Jun 25, 2008
23.31
23.96
23.31
23.62
1,196,949
+0.25(+1.07%)
Jun 24, 2008
23.64
23.74
23.25
23.37
1,242,201
-0.30(-1.27%)
Jun 23, 2008
23.98
23.98
23.55
23.67
1,138,129
-0.03(-0.13%)
Jun 20, 2008
24.14
24.20
23.69
23.70
1,438,943
-0.62(-2.55%)
Jun 19, 2008
24.35
24.43
24.15
24.32
1,084,461
+0.13(+0.54%)
Jun 18, 2008
24.29
24.53
24.06
24.19
1,174,008
-0.13(-0.53%)
Jun 17, 2008
24.74
24.74
24.29
24.32
1,341,351
-0.43(-1.74%)
Jun 16, 2008
24.59
25.09
24.29
24.75
1,760,619
-1.00(-3.88%)
Jun 13, 2008
25.15
25.80
25.15
25.75
810,617
+0.62(+2.47%)
Jun 12, 2008
24.75
25.62
24.67
25.13
719,842
+0.48(+1.95%)
Jun 11, 2008
25.07
25.07
24.65
24.65
802,630
-0.36(-1.44%)
Jun 10, 2008
25.02
25.32
24.50
25.01
1,081,554
-0.05(-0.20%)
Jun 09, 2008
25.45
25.60
24.82
25.06
775,933
-0.42(-1.65%)
Jun 06, 2008
26.18
26.27
25.44
25.48
1,230,343
-1.01(-3.81%)
Jun 05, 2008
26.32
26.49
26.02
26.49
717,550
+0.43(+1.65%)
Jun 04, 2008
25.65
26.24
25.64
26.06
984,903
+0.36(+1.40%)
Jun 03, 2008
26.14
26.27
25.39
25.70
1,379,206
-0.53(-2.02%)
Jun 02, 2008
26.60
26.67
26.05
26.23
907,370
-0.37(-1.39%)
May 30, 2008
27.07
27.30
26.44
26.60
1,124,464
-0.43(-1.59%)
May 29, 2008
26.22
27.03
26.16
27.03
1,225,250
+0.69(+2.62%)
May 28, 2008
26.00
26.36
25.69
26.34
888,143
+0.43(+1.66%)
May 27, 2008
26.01
26.19
25.69
25.91
692,595
+0.01(+0.04%)
May 26, 2008
26.37
26.48
25.84
25.90
0
+0.00(+0.00%)
May 23, 2008
26.37
26.48
25.84
25.90
882,899
-0.46(-1.75%)
May 22, 2008
25.93
26.53
25.89
26.36
1,005,665
+0.51(+1.97%)
May 21, 2008
26.47
26.67
25.83
25.85
1,439,882
-0.60(-2.27%)
May 20, 2008
26.05
26.81
26.05
26.45
2,108,834
-1.12(-4.06%)
May 19, 2008
27.47
27.80
27.42
27.57
624,782
+0.02(+0.07%)
May 16, 2008
27.39
27.57
27.11
27.55
661,087
+0.11(+0.40%)
May 15, 2008
27.23
27.52
27.10
27.44
685,643
+0.14(+0.51%)
May 14, 2008
27.29
27.50
27.14
27.30
677,258
+0.07(+0.26%)
May 13, 2008
27.15
27.26
26.94
27.23
550,361
+0.08(+0.29%)
May 12, 2008
26.97
27.15
26.63
27.15
624,115
+0.33(+1.23%)
May 09, 2008
26.76
27.05
26.65
26.82
299,092
-0.20(-0.74%)
May 08, 2008
26.51
27.28
26.49
27.02
1,054,374
+0.50(+1.89%)
May 07, 2008
26.91
27.08
26.51
26.52
810,977
-0.29(-1.08%)
May 06, 2008
26.12
26.91
26.08
26.81
940,834
+0.45(+1.71%)
May 05, 2008
26.19
26.56
26.15
26.36
675,869
+0.03(+0.11%)
May 02, 2008
26.64
26.84
26.21
26.33
561,670
-0.24(-0.90%)
May 01, 2008
26.31
26.73
26.05
26.57
951,383
+0.27(+1.03%)
Apr 30, 2008
26.24
26.61
25.96
26.30
1,010,238
+0.01(+0.04%)
Apr 29, 2008
26.87
27.58
26.26
26.29
1,280,164
-0.15(-0.57%)
Apr 28, 2008
26.70
26.71
26.30
26.44
954,493
-0.36(-1.34%)
Apr 25, 2008
26.59
26.86
26.31
26.80
1,256,694
+0.31(+1.17%)
Apr 24, 2008
26.66
26.88
25.93
26.49
1,133,985
-0.15(-0.56%)
Apr 23, 2008
27.09
27.12
26.53
26.64
556,104
-0.33(-1.22%)
Apr 22, 2008
27.23
27.33
26.59
26.97
784,866
-0.47(-1.71%)
Apr 21, 2008
27.59
27.69
27.27
27.44
558,669
-0.35(-1.26%)
Apr 18, 2008
27.64
27.86
27.50
27.79
817,143
+0.53(+1.94%)
Apr 17, 2008
26.93
27.35
26.78
27.26
924,934
+0.19(+0.70%)
Apr 16, 2008
26.24
27.11
26.24
27.07
700,798
+0.84(+3.20%)
Apr 15, 2008
25.90
26.60
25.90
26.23
1,376,246
+0.60(+2.34%)
Apr 14, 2008
25.69
25.88
25.57
25.63
502,570
-0.05(-0.19%)
Apr 11, 2008
25.66
26.03
25.53
25.68
1,081,851
-0.26(-1.00%)
Apr 10, 2008
26.00
26.17
25.75
25.94
1,326,878
-0.27(-1.03%)
Apr 09, 2008
26.87
27.04
26.19
26.21
919,876
-0.54(-2.02%)
Apr 08, 2008
26.65
26.85
26.47
26.75
916,576
+0.00(+0.00%)
Apr 07, 2008
27.01
27.22
26.72
26.75
813,956
-0.12(-0.45%)
Apr 04, 2008
26.93
27.08
26.66
26.87
1,033,365
-0.07(-0.26%)
Apr 03, 2008
26.80
27.12
26.61
26.94
951,082
+0.08(+0.30%)
Apr 02, 2008
26.62
27.05
26.42
26.86
1,327,404
+0.38(+1.44%)
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
.