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 (%)
Dec 31, 2008
23.69
24.16
23.58
23.68
1,646,235
-0.02(-0.08%)
Dec 30, 2008
23.80
23.80
23.07
23.70
1,749,056
+0.20(+0.85%)
Dec 29, 2008
24.01
24.23
23.27
23.50
1,466,637
-0.75(-3.09%)
Dec 26, 2008
24.19
24.41
23.92
24.25
363,886
-0.02(-0.08%)
Dec 24, 2008
24.19
24.49
24.00
24.27
417,608
+0.07(+0.29%)
Dec 23, 2008
25.10
25.11
24.16
24.20
765,204
-0.66(-2.65%)
Dec 22, 2008
25.21
25.27
24.39
24.86
903,936
-0.38(-1.51%)
Dec 19, 2008
25.55
26.08
25.15
25.24
1,505,285
-0.13(-0.51%)
Dec 18, 2008
26.09
26.16
25.16
25.37
650,307
-0.62(-2.39%)
Dec 17, 2008
25.75
26.25
25.53
25.99
789,080
-0.13(-0.50%)
Dec 16, 2008
25.65
26.16
25.06
26.12
1,206,561
+1.09(+4.35%)
Dec 15, 2008
25.12
25.39
24.67
25.03
976,203
-0.01(-0.04%)
Dec 12, 2008
24.19
25.43
24.11
25.04
0
+0.20(+0.81%)
Dec 11, 2008
26.07
26.39
24.54
24.84
1,108,211
-1.28(-4.90%)
Dec 10, 2008
25.63
26.41
25.48
26.12
1,095,071
+0.71(+2.79%)
Dec 09, 2008
25.70
26.31
25.32
25.41
902,944
-0.52(-2.01%)
Dec 08, 2008
26.66
26.92
25.55
25.93
1,361,183
-0.17(-0.65%)
Dec 05, 2008
24.91
26.10
23.65
26.10
1,283,957
+0.88(+3.49%)
Dec 04, 2008
25.66
25.96
24.74
25.22
998,468
-0.78(-3.00%)
Dec 03, 2008
25.05
26.08
24.77
26.00
1,336,476
+0.34(+1.33%)
Dec 02, 2008
24.89
25.75
24.42
25.66
1,191,634
+1.20(+4.91%)
Dec 01, 2008
26.39
26.67
24.46
24.46
1,376,390
-2.56(-9.47%)
Nov 28, 2008
26.70
27.02
26.24
27.02
505,264
+0.43(+1.62%)
Nov 26, 2008
25.59
26.69
25.18
26.59
865,517
+0.58(+2.23%)
Nov 25, 2008
26.29
26.57
24.84
26.01
1,184,756
+0.21(+0.81%)
Nov 24, 2008
24.83
26.28
24.41
25.80
1,546,022
+1.36(+5.56%)
Nov 21, 2008
22.81
24.46
22.46
24.44
1,696,439
+2.04(+9.11%)
Nov 20, 2008
22.53
24.32
22.18
22.40
2,081,188
+0.04(+0.18%)
Nov 19, 2008
23.68
24.20
22.36
22.36
923,158
-1.34(-5.65%)
Nov 18, 2008
23.73
24.05
22.99
23.70
929,777
-0.09(-0.38%)
Nov 17, 2008
23.92
24.58
23.69
23.79
983,933
-0.39(-1.61%)
Nov 14, 2008
24.73
25.25
23.97
24.18
0
-1.11(-4.39%)
Nov 13, 2008
23.06
25.29
22.71
25.29
1,492,467
+2.37(+10.34%)
Nov 12, 2008
23.35
23.59
22.72
22.92
928,778
-0.94(-3.94%)
Nov 11, 2008
23.62
24.28
23.33
23.86
1,041,155
-0.02(-0.08%)
Nov 10, 2008
24.48
24.71
23.29
23.88
899,786
-0.18(-0.75%)
Nov 07, 2008
23.42
24.11
23.11
24.06
1,048,979
+0.81(+3.48%)
Nov 06, 2008
24.14
24.66
23.05
23.25
1,244,285
-0.99(-4.08%)
Nov 05, 2008
24.90
25.50
24.18
24.24
885,061
-1.14(-4.49%)
Nov 04, 2008
25.41
25.86
25.03
25.38
1,207,101
+0.50(+2.01%)
Nov 03, 2008
24.79
25.31
24.45
24.88
1,185,362
+0.04(+0.16%)
Oct 31, 2008
23.95
25.30
23.84
24.84
0
+0.77(+3.20%)
Oct 30, 2008
24.00
24.21
23.21
24.07
1,604,693
+0.62(+2.64%)
Oct 29, 2008
24.55
24.55
23.38
23.45
2,050,976
-0.94(-3.85%)
Oct 28, 2008
22.12
24.47
21.63
24.39
1,710,832
+2.71(+12.50%)
Oct 27, 2008
22.39
23.16
21.52
21.68
1,607,592
-0.95(-4.20%)
Oct 24, 2008
21.85
23.26
21.59
22.63
1,699,081
-0.20(-0.88%)
Oct 23, 2008
23.43
23.81
21.71
22.83
2,290,308
-0.54(-2.31%)
Oct 22, 2008
22.26
23.60
22.26
23.37
2,309,746
+0.12(+0.52%)
Oct 21, 2008
22.76
24.22
22.76
23.25
970,899
-0.23(-0.98%)
Oct 20, 2008
22.88
23.48
22.46
23.48
1,194,088
+0.83(+3.66%)
Oct 17, 2008
22.01
23.39
21.71
22.65
0
-0.22(-0.96%)
Oct 16, 2008
21.50
23.01
20.62
22.87
1,986,049
+1.30(+6.03%)
Oct 15, 2008
23.77
23.77
21.57
21.57
1,883,677
-2.25(-9.45%)
Oct 14, 2008
25.45
25.62
23.28
23.82
1,860,882
-0.99(-3.99%)
Oct 13, 2008
24.34
24.81
23.27
24.81
1,181,897
+1.39(+5.94%)
Oct 10, 2008
22.22
24.28
21.34
23.42
2,129,664
+0.70(+3.08%)
Oct 09, 2008
24.09
25.36
22.72
22.72
1,542,831
-1.35(-5.61%)
Oct 08, 2008
22.71
25.38
22.47
24.07
1,915,056
+0.89(+3.84%)
Oct 07, 2008
24.19
24.65
23.18
23.18
1,572,917
-1.06(-4.37%)
Oct 06, 2008
24.26
24.51
23.00
24.24
1,523,298
-0.60(-2.42%)
Oct 03, 2008
25.02
26.05
24.65
24.84
0
+0.17(+0.69%)
Oct 02, 2008
25.46
25.71
24.64
24.67
1,037,723
-0.96(-3.75%)
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
.