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 (%)
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%)
Aug 03, 2009
20.35
20.82
20.28
20.79
1,909,829
+0.54(+2.66%)
Jul 31, 2009
20.45
20.62
20.20
20.25
1,909,344
-0.20(-0.98%)
Jul 30, 2009
20.44
20.65
20.30
20.45
1,811,894
+0.18(+0.87%)
Jul 29, 2009
20.20
20.40
20.03
20.27
1,743,426
-0.04(-0.19%)
Jul 28, 2009
20.30
20.42
20.15
20.31
1,916,073
-0.04(-0.19%)
Jul 27, 2009
20.37
20.43
20.01
20.35
2,128,751
+0.05(+0.23%)
Jul 24, 2009
19.96
20.30
19.83
20.30
2,794,993
+0.30(+1.50%)
Jul 23, 2009
20.54
20.77
19.95
20.00
12,277,498
-0.85(-4.06%)
Jul 22, 2009
20.81
21.25
20.71
20.85
1,933,533
-0.02(-0.11%)
Jul 21, 2009
20.62
21.20
20.51
20.87
2,737,697
+0.03(+0.15%)
Jul 20, 2009
20.71
20.92
20.41
20.84
1,837,036
+0.25(+1.23%)
Jul 17, 2009
20.74
20.86
20.30
20.59
1,733,786
-0.16(-0.78%)
Jul 16, 2009
20.43
20.87
20.34
20.75
1,989,759
+0.30(+1.47%)
Jul 15, 2009
20.70
21.27
20.18
20.45
3,439,125
+1.12(+5.77%)
Jul 14, 2009
19.31
19.43
19.00
19.33
875,162
-0.01(-0.04%)
Jul 13, 2009
19.01
19.43
19.00
19.34
1,233,832
+0.37(+1.95%)
Jul 10, 2009
18.73
19.19
18.72
18.97
1,301,899
+0.09(+0.49%)
Jul 09, 2009
19.00
19.09
18.57
18.88
1,560,949
-0.04(-0.20%)
Jul 08, 2009
19.00
19.10
18.67
18.92
1,211,701
-0.03(-0.16%)
Jul 07, 2009
19.54
19.64
18.92
18.95
1,654,865
-0.67(-3.41%)
Jul 06, 2009
18.55
19.78
18.37
19.62
2,903,395
+0.94(+5.02%)
Jul 02, 2009
19.17
19.31
18.68
18.68
761,486
-0.67(-3.46%)
Jul 01, 2009
19.50
19.57
19.27
19.35
1,177,657
-0.04(-0.20%)
Jun 30, 2009
19.40
19.64
19.22
19.39
922,835
-0.13(-0.67%)
Jun 29, 2009
19.09
19.58
18.99
19.52
952,688
+0.49(+2.59%)
Jun 26, 2009
18.97
19.13
18.89
19.03
591,286
-0.05(-0.28%)
Jun 25, 2009
18.93
19.20
18.91
19.08
918,178
+0.45(+2.44%)
Jun 24, 2009
18.33
18.89
18.33
18.63
1,035,195
+0.36(+1.98%)
Jun 23, 2009
18.13
18.43
18.08
18.27
1,084,582
+0.16(+0.89%)
Jun 22, 2009
18.30
18.40
18.01
18.10
896,279
-0.45(-2.45%)
Jun 19, 2009
18.87
18.87
18.45
18.56
1,069,794
-0.07(-0.37%)
Jun 18, 2009
18.39
18.73
18.31
18.63
721,685
+0.24(+1.30%)
Jun 17, 2009
18.59
18.77
18.19
18.39
956,313
-0.25(-1.36%)
Jun 16, 2009
19.24
19.24
18.61
18.64
904,864
-0.52(-2.73%)
Jun 15, 2009
19.10
19.17
18.70
19.17
1,374,831
-0.07(-0.36%)
Jun 12, 2009
19.47
19.53
19.10
19.23
767,021
-0.34(-1.73%)
Jun 11, 2009
19.39
19.73
19.29
19.57
1,451,970
+0.15(+0.79%)
Jun 10, 2009
19.59
19.79
19.13
19.42
879,995
-0.05(-0.28%)
Jun 09, 2009
19.69
19.75
19.18
19.47
943,178
-0.12(-0.63%)
Jun 08, 2009
19.48
19.74
19.24
19.60
777,239
-0.09(-0.47%)
Jun 05, 2009
19.86
19.90
19.33
19.69
1,543,509
+0.08(+0.43%)
Jun 04, 2009
19.45
19.67
19.19
19.60
884,838
+0.25(+1.27%)
Jun 03, 2009
19.73
19.73
19.29
19.36
1,447,779
-0.52(-2.63%)
Jun 02, 2009
20.00
20.25
19.79
19.88
1,358,766
-0.09(-0.46%)
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
.