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 (%)
Jan 29, 2010
22.00
22.17
21.51
21.59
1,571,372
-0.30(-1.37%)
Jan 28, 2010
22.26
22.30
21.70
21.89
1,303,890
-0.22(-1.01%)
Jan 27, 2010
21.89
22.17
21.74
22.11
1,264,708
+0.15(+0.70%)
Jan 26, 2010
21.97
22.21
21.89
21.96
681,106
-0.14(-0.63%)
Jan 25, 2010
22.34
22.45
22.03
22.10
854,828
+0.02(+0.07%)
Jan 22, 2010
22.21
22.57
22.03
22.08
911,504
-0.16(-0.73%)
Jan 21, 2010
23.01
23.01
22.24
22.24
1,015,369
-0.83(-3.60%)
Jan 20, 2010
23.34
23.41
22.86
23.07
914,398
-0.38(-1.64%)
Jan 19, 2010
22.92
23.48
22.92
23.46
528,535
+0.47(+2.04%)
Jan 15, 2010
22.96
22.99
22.99
22.99
831,309
-0.08(-0.33%)
Jan 14, 2010
23.14
23.27
22.92
23.07
829,938
-0.15(-0.66%)
Jan 13, 2010
23.29
23.36
23.08
23.22
797,642
-0.05(-0.23%)
Jan 12, 2010
23.16
23.29
23.01
23.27
671,865
-0.08(-0.36%)
Jan 11, 2010
23.62
23.65
23.20
23.36
831,143
-0.15(-0.65%)
Jan 08, 2010
23.32
23.51
23.16
23.51
746,790
+0.18(+0.79%)
Jan 07, 2010
23.08
23.37
22.97
23.33
1,193,519
+0.31(+1.34%)
Jan 06, 2010
22.87
23.10
22.83
23.02
995,501
+0.11(+0.47%)
Jan 05, 2010
23.10
23.18
22.77
22.91
810,811
-0.18(-0.77%)
Jan 04, 2010
23.01
23.20
22.85
23.09
1,129,448
+0.28(+1.21%)
Dec 31, 2009
23.21
22.81
22.81
22.81
542,768
-0.42(-1.79%)
Dec 30, 2009
23.07
23.23
22.97
23.23
604,566
+0.08(+0.33%)
Dec 29, 2009
23.21
23.29
22.95
23.15
501,345
-0.08(-0.36%)
Dec 28, 2009
23.28
23.34
23.12
23.24
459,288
-0.07(-0.30%)
Dec 24, 2009
23.10
23.30
23.09
23.30
222,704
+0.25(+1.10%)
Dec 23, 2009
23.20
23.22
22.94
23.05
841,861
-0.15(-0.63%)
Dec 22, 2009
23.32
23.44
23.07
23.20
814,573
+0.00(+0.00%)
Dec 21, 2009
23.05
23.34
23.01
23.20
545,961
+0.18(+0.77%)
Dec 18, 2009
23.50
23.55
22.65
23.02
2,352,427
-0.45(-1.90%)
Dec 17, 2009
23.39
23.49
23.27
23.47
1,138,395
-0.21(-0.88%)
Dec 16, 2009
23.60
23.79
23.37
23.67
906,590
+0.15(+0.65%)
Dec 15, 2009
23.57
23.79
23.32
23.52
906,766
-0.06(-0.26%)
Dec 14, 2009
23.57
23.66
23.40
23.58
701,969
+0.12(+0.52%)
Dec 11, 2009
23.51
23.57
23.18
23.46
655,437
+0.15(+0.63%)
Dec 10, 2009
23.64
23.73
23.25
23.31
427,461
-0.13(-0.56%)
Dec 09, 2009
23.28
23.45
23.08
23.44
579,937
+0.12(+0.50%)
Dec 08, 2009
23.50
23.50
23.10
23.33
921,527
-0.19(-0.82%)
Dec 07, 2009
23.70
23.79
23.47
23.52
1,318,950
-0.18(-0.78%)
Dec 04, 2009
23.78
24.17
23.31
23.70
1,737,001
+0.26(+1.12%)
Dec 03, 2009
23.74
23.91
23.34
23.44
1,937,205
-0.33(-1.39%)
Dec 02, 2009
23.14
23.91
22.94
23.77
2,373,195
+1.00(+4.39%)
Dec 01, 2009
22.67
22.85
22.50
22.77
1,603,973
+0.23(+1.02%)
Nov 30, 2009
22.07
22.55
22.04
22.54
1,048,609
+0.42(+1.88%)
Nov 27, 2009
22.10
22.40
21.94
22.13
448,730
-0.49(-2.18%)
Nov 25, 2009
22.30
22.73
22.20
22.62
912,092
+0.39(+1.77%)
Nov 24, 2009
22.38
22.51
22.12
22.23
981,804
-0.12(-0.52%)
Nov 23, 2009
22.15
22.60
22.15
22.34
1,029,625
+0.39(+1.79%)
Nov 20, 2009
21.86
22.10
21.86
21.95
1,082,536
-0.08(-0.38%)
Nov 19, 2009
22.14
22.17
21.80
22.04
922,631
-0.22(-1.00%)
Nov 18, 2009
22.24
22.31
21.96
22.26
1,008,410
+0.05(+0.24%)
Nov 17, 2009
22.24
22.27
21.93
22.20
790,287
-0.08(-0.35%)
Nov 16, 2009
22.07
22.39
21.90
22.28
923,383
+0.41(+1.86%)
Nov 13, 2009
21.76
21.95
21.64
21.87
1,365,235
+0.19(+0.89%)
Nov 12, 2009
21.87
22.18
21.58
21.68
1,258,533
-0.29(-1.33%)
Nov 11, 2009
22.04
22.16
21.90
21.97
1,055,232
+0.05(+0.21%)
Nov 10, 2009
21.62
21.96
21.54
21.93
1,762,280
+0.28(+1.28%)
Nov 09, 2009
21.47
21.67
21.31
21.65
1,153,510
+0.42(+1.99%)
Nov 06, 2009
21.00
21.27
20.97
21.23
1,197,936
+0.08(+0.36%)
Nov 05, 2009
20.84
21.15
20.80
21.15
1,037,373
+0.51(+2.46%)
Nov 04, 2009
20.73
20.98
20.59
20.64
1,215,237
+0.06(+0.30%)
Nov 03, 2009
20.29
20.62
20.26
20.58
1,791,254
+0.21(+1.02%)
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
.