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 (%)
Feb 29, 2008
25.27
25.50
24.75
24.82
837,100
-0.89(-3.46%)
Feb 28, 2008
26.07
26.07
25.56
25.71
725,155
-0.52(-1.98%)
Feb 27, 2008
26.41
26.60
25.93
26.23
698,159
-0.23(-0.87%)
Feb 26, 2008
26.50
26.64
26.06
26.46
1,002,296
+0.04(+0.15%)
Feb 25, 2008
26.17
26.42
25.71
26.42
1,158,709
+0.34(+1.30%)
Feb 22, 2008
26.11
26.19
25.50
26.08
824,876
+0.09(+0.35%)
Feb 21, 2008
26.38
26.84
25.96
25.99
965,205
-0.35(-1.33%)
Feb 20, 2008
25.97
26.37
25.88
26.34
1,144,800
+0.31(+1.19%)
Feb 19, 2008
26.32
26.56
25.88
26.03
678,282
-0.19(-0.72%)
Feb 18, 2008
26.33
26.33
25.83
26.22
0
+0.00(+0.00%)
Feb 15, 2008
26.33
26.33
25.83
26.22
951,022
-0.16(-0.61%)
Feb 14, 2008
26.93
27.13
26.31
26.38
991,520
-0.55(-2.04%)
Feb 13, 2008
27.15
27.15
26.63
26.93
1,295,408
+0.04(+0.15%)
Feb 12, 2008
27.23
27.35
26.69
26.89
1,372,277
-0.13(-0.48%)
Feb 11, 2008
26.34
27.14
26.34
27.02
935,206
+0.48(+1.81%)
Feb 08, 2008
26.51
26.77
26.25
26.54
1,106,592
-0.05(-0.19%)
Feb 07, 2008
26.20
26.79
26.09
26.59
945,811
+0.32(+1.22%)
Feb 06, 2008
26.73
26.85
26.15
26.27
846,364
-0.29(-1.09%)
Feb 05, 2008
26.61
27.17
26.42
26.56
987,432
-0.48(-1.78%)
Feb 04, 2008
27.81
27.87
27.00
27.04
864,462
-0.65(-2.35%)
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
.