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 (%)
Oct 30, 2009
20.67
20.74
19.87
19.87
1,699,017
-0.83(-4.01%)
Oct 29, 2009
20.42
20.81
20.42
20.70
1,149,566
+0.33(+1.62%)
Oct 28, 2009
20.66
21.20
20.37
20.37
1,987,172
-0.40(-1.93%)
Oct 27, 2009
21.00
21.30
20.67
20.77
2,644,261
+0.96(+4.85%)
Oct 26, 2009
20.06
20.29
19.56
19.81
1,326,946
-0.28(-1.42%)
Oct 23, 2009
20.13
20.17
19.93
20.10
861,803
-0.24(-1.17%)
Oct 22, 2009
20.27
20.48
20.12
20.33
1,127,781
+0.02(+0.11%)
Oct 21, 2009
20.73
20.88
20.31
20.31
571,027
-0.41(-1.97%)
Oct 20, 2009
20.59
20.73
20.57
20.72
1,010,066
-0.12(-0.55%)
Oct 19, 2009
20.47
20.86
20.45
20.84
868,848
+0.42(+2.07%)
Oct 16, 2009
20.54
20.62
20.30
20.41
854,450
-0.19(-0.93%)
Oct 15, 2009
20.64
20.82
20.33
20.60
1,319,341
-0.10(-0.48%)
Oct 14, 2009
20.49
20.73
20.49
20.70
846,710
+0.34(+1.66%)
Oct 13, 2009
20.17
20.39
20.04
20.37
950,853
+0.18(+0.91%)
Oct 12, 2009
20.34
20.37
20.13
20.18
772,685
+0.03(+0.15%)
Oct 09, 2009
20.00
20.17
19.91
20.15
1,012,388
+0.20(+1.00%)
Oct 08, 2009
19.99
20.09
19.80
19.95
863,111
+0.19(+0.97%)
Oct 07, 2009
19.77
19.77
19.47
19.76
888,259
-0.05(-0.23%)
Oct 06, 2009
19.98
20.08
19.69
19.80
874,952
+0.00(+0.00%)
Oct 05, 2009
19.40
19.82
19.26
19.80
895,822
+0.48(+2.47%)
Oct 02, 2009
19.23
19.53
19.17
19.33
855,218
-0.07(-0.36%)
Oct 01, 2009
19.89
19.90
19.37
19.40
1,250,280
-0.54(-2.70%)
Sep 30, 2009
20.37
20.44
19.83
19.93
1,111,962
-0.42(-2.04%)
Sep 29, 2009
20.10
20.47
20.08
20.35
909,407
+0.25(+1.22%)
Sep 28, 2009
20.03
20.33
19.95
20.10
722,640
+0.17(+0.85%)
Sep 25, 2009
19.86
20.03
19.71
19.93
870,233
-0.02(-0.12%)
Sep 24, 2009
20.26
20.35
19.79
19.96
1,075,563
-0.27(-1.33%)
Sep 23, 2009
20.52
20.54
20.20
20.23
760,287
-0.28(-1.39%)
Sep 22, 2009
20.78
20.83
20.49
20.51
613,974
-0.20(-0.97%)
Sep 21, 2009
20.93
20.93
20.58
20.71
1,130,507
-0.38(-1.82%)
Sep 18, 2009
20.90
21.16
20.84
21.10
973,707
+0.22(+1.03%)
Sep 17, 2009
21.10
21.10
20.85
20.88
907,616
-0.10(-0.48%)
Sep 16, 2009
20.97
21.16
20.75
20.98
952,510
+0.08(+0.40%)
Sep 15, 2009
20.67
20.94
20.38
20.90
919,830
+0.26(+1.27%)
Sep 14, 2009
19.92
20.67
19.92
20.64
1,020,483
+0.60(+3.00%)
Sep 11, 2009
20.37
20.44
19.92
20.03
686,661
-0.28(-1.40%)
Sep 10, 2009
20.16
20.33
19.88
20.32
550,150
+0.14(+0.69%)
Sep 09, 2009
19.80
20.31
19.76
20.18
582,149
-0.02(-0.08%)
Sep 08, 2009
20.21
20.26
19.86
20.20
863,503
+0.18(+0.92%)
Sep 04, 2009
19.92
20.03
19.73
20.01
765,539
+0.04(+0.19%)
Sep 03, 2009
20.08
20.15
19.62
19.97
752,152
-0.02(-0.08%)
Sep 02, 2009
20.17
20.19
19.89
19.99
534,548
-0.10(-0.50%)
Sep 01, 2009
20.47
20.67
20.03
20.09
990,008
-0.37(-1.81%)
Aug 31, 2009
20.25
20.54
20.19
20.46
960,022
-0.01(-0.04%)
Aug 28, 2009
20.52
20.57
20.23
20.47
704,501
+0.07(+0.34%)
Aug 27, 2009
20.63
20.63
20.20
20.40
914,634
-0.09(-0.45%)
Aug 26, 2009
20.47
20.67
20.18
20.49
689,316
-0.05(-0.22%)
Aug 25, 2009
20.55
20.84
20.52
20.54
574,773
+0.07(+0.34%)
Aug 24, 2009
20.79
20.82
20.39
20.47
782,429
-0.25(-1.19%)
Aug 21, 2009
20.55
20.73
20.40
20.71
935,911
+0.25(+1.20%)
Aug 20, 2009
20.27
20.53
20.17
20.47
1,041,077
+0.24(+1.18%)
Aug 19, 2009
19.77
20.47
19.77
20.23
1,176,134
+0.27(+1.35%)
Aug 18, 2009
19.99
20.07
19.72
19.96
1,364,956
+0.21(+1.05%)
Aug 17, 2009
20.10
20.10
19.73
19.75
1,971,337
-0.55(-2.73%)
Aug 14, 2009
20.88
20.88
20.19
20.30
804,996
-0.73(-3.47%)
Aug 13, 2009
21.10
21.16
20.79
21.04
672,374
+0.05(+0.22%)
Aug 12, 2009
20.71
21.12
20.69
20.99
909,946
+0.27(+1.30%)
Aug 11, 2009
20.40
20.85
20.37
20.72
943,089
+0.10(+0.48%)
Aug 10, 2009
20.49
20.67
20.48
20.62
1,250,881
-0.08(-0.41%)
Aug 07, 2009
20.57
20.77
20.40
20.70
1,180,644
+0.28(+1.39%)
Aug 06, 2009
20.87
20.92
20.31
20.42
976,717
-0.35(-1.67%)
Aug 05, 2009
20.85
20.92
20.56
20.77
856,236
-0.11(-0.52%)
Aug 04, 2009
20.64
20.94
20.54
20.87
1,369,449
+0.08(+0.41%)
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
.