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 (%)
Mar 31, 2008
19.15
19.70
19.15
19.57
1,546,042
+0.26(+1.36%)
Mar 28, 2008
19.54
19.54
19.07
19.30
1,022,912
-0.04(-0.20%)
Mar 27, 2008
19.70
19.73
19.20
19.34
1,180,135
-0.28(-1.41%)
Mar 26, 2008
19.79
20.00
19.52
19.62
823,706
-0.18(-0.89%)
Mar 25, 2008
19.56
19.86
19.34
19.80
1,138,699
+0.38(+1.98%)
Mar 24, 2008
18.92
19.57
18.92
19.41
1,241,689
+0.61(+3.23%)
Mar 21, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.00(+0.00%)
Mar 20, 2008
18.13
18.87
18.03
18.80
1,570,012
+0.08(+0.45%)
Mar 19, 2008
18.97
19.31
18.72
18.72
1,591,521
-0.05(-0.25%)
Mar 18, 2008
18.70
18.82
18.33
18.77
1,716,972
+0.22(+1.20%)
Mar 17, 2008
18.29
18.77
17.91
18.54
2,378,274
+0.08(+0.46%)
Mar 14, 2008
18.77
18.93
18.18
18.46
1,569,373
-0.29(-1.56%)
Mar 13, 2008
18.38
18.80
18.22
18.75
1,234,848
+0.14(+0.74%)
Mar 12, 2008
18.72
19.01
18.57
18.61
1,055,805
-0.10(-0.53%)
Mar 11, 2008
18.14
18.71
18.14
18.71
1,460,612
+0.82(+4.56%)
Mar 10, 2008
18.32
18.32
17.88
17.90
1,397,912
-0.37(-2.02%)
Mar 07, 2008
18.35
18.69
18.17
18.27
1,415,274
-0.18(-1.00%)
Mar 06, 2008
18.73
18.80
18.45
18.45
1,390,362
-0.50(-2.64%)
Mar 05, 2008
19.02
19.23
18.74
18.95
2,016,000
-0.08(-0.44%)
Mar 04, 2008
18.93
19.11
18.77
19.03
1,818,260
-0.03(-0.16%)
Mar 03, 2008
19.01
19.11
18.73
19.07
1,774,927
-0.03(-0.16%)
Feb 29, 2008
19.44
19.62
19.04
19.10
1,088,007
-0.68(-3.46%)
Feb 28, 2008
20.06
20.06
19.67
19.78
942,508
-0.40(-1.98%)
Feb 27, 2008
20.32
20.47
19.95
20.18
907,421
-0.18(-0.87%)
Feb 26, 2008
20.39
20.50
20.05
20.36
1,302,718
+0.03(+0.15%)
Feb 25, 2008
20.13
20.33
19.78
20.33
1,506,013
+0.26(+1.30%)
Feb 22, 2008
20.09
20.15
19.62
20.07
1,072,119
+0.07(+0.35%)
Feb 21, 2008
20.30
20.65
19.97
20.00
1,254,509
-0.27(-1.33%)
Feb 20, 2008
19.98
20.29
19.91
20.27
1,487,935
+0.24(+1.19%)
Feb 19, 2008
20.25
20.43
19.91
20.03
881,586
-0.15(-0.72%)
Feb 18, 2008
20.26
20.26
19.87
20.17
0
+0.00(+0.00%)
Feb 15, 2008
20.26
20.26
19.87
20.17
1,236,075
-0.12(-0.61%)
Feb 14, 2008
20.72
20.87
20.24
20.30
1,288,712
-0.42(-2.04%)
Feb 13, 2008
20.89
20.89
20.49
20.72
1,683,686
+0.03(+0.15%)
Feb 12, 2008
20.95
21.04
20.54
20.69
1,783,595
-0.10(-0.48%)
Feb 11, 2008
20.27
20.88
20.27
20.79
1,215,519
+0.37(+1.81%)
Feb 08, 2008
20.40
20.60
20.20
20.42
1,438,275
-0.04(-0.19%)
Feb 07, 2008
20.16
20.61
20.07
20.46
1,229,302
+0.25(+1.22%)
Feb 06, 2008
20.57
20.66
20.12
20.21
1,100,048
-0.22(-1.09%)
Feb 05, 2008
20.47
20.90
20.33
20.43
1,283,399
-0.37(-1.78%)
Feb 04, 2008
21.40
21.44
20.77
20.80
1,123,570
-0.50(-2.35%)
Feb 01, 2008
21.03
21.32
20.65
21.30
1,441,272
+0.42(+1.99%)
Jan 31, 2008
19.96
21.05
19.83
20.89
3,932,998
+0.65(+3.23%)
Jan 30, 2008
20.54
20.60
20.18
20.23
2,186,024
-0.28(-1.35%)
Jan 29, 2008
20.69
21.02
20.36
20.51
2,211,748
+0.41(+2.03%)
Jan 28, 2008
19.37
20.12
19.27
20.10
2,408,381
+0.72(+3.69%)
Jan 25, 2008
19.73
19.88
19.14
19.39
1,392,936
-0.12(-0.63%)
Jan 24, 2008
19.64
19.84
19.20
19.51
1,581,863
-0.10(-0.51%)
Jan 23, 2008
18.26
19.72
18.03
19.61
3,764,821
+0.72(+3.83%)
Jan 22, 2008
17.63
19.23
17.31
18.89
3,638,826
+0.42(+2.25%)
Jan 21, 2008
18.48
19.17
18.37
18.47
0
+0.00(+0.00%)
Jan 18, 2008
18.48
19.17
18.37
18.47
1,916,615
+0.15(+0.84%)
Jan 17, 2008
18.93
18.94
18.31
18.32
1,705,104
-0.59(-3.13%)
Jan 16, 2008
18.81
19.23
18.74
18.91
1,589,663
+0.08(+0.41%)
Jan 15, 2008
19.00
19.11
18.78
18.83
2,059,428
-0.36(-1.88%)
Jan 14, 2008
19.13
19.27
18.90
19.20
1,417,360
+0.17(+0.89%)
Jan 11, 2008
19.37
19.46
18.95
19.03
2,136,243
-0.49(-2.52%)
Jan 10, 2008
18.85
19.71
18.75
19.52
1,853,160
+0.49(+2.59%)
Jan 09, 2008
18.88
19.03
18.43
19.03
1,964,706
+0.21(+1.10%)
Jan 08, 2008
19.72
19.72
18.81
18.82
2,088,672
-0.65(-3.36%)
Jan 07, 2008
19.90
19.97
19.38
19.47
1,601,142
-0.19(-0.98%)
Jan 04, 2008
20.20
20.23
19.60
19.67
1,399,014
-0.67(-3.29%)
Jan 03, 2008
20.71
20.76
20.27
20.33
1,447,469
-0.32(-1.53%)
Jan 02, 2008
21.01
21.17
20.55
20.65
2,287,922
-0.42(-1.97%)
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
.