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 (%)
Apr 30, 2008
26.24
26.61
25.96
26.30
1,010,238
+0.01(+0.04%)
Apr 29, 2008
26.87
27.58
26.26
26.29
1,280,164
-0.15(-0.57%)
Apr 28, 2008
26.70
26.71
26.30
26.44
954,493
-0.36(-1.34%)
Apr 25, 2008
26.59
26.86
26.31
26.80
1,256,694
+0.31(+1.17%)
Apr 24, 2008
26.66
26.88
25.93
26.49
1,133,985
-0.15(-0.56%)
Apr 23, 2008
27.09
27.12
26.53
26.64
556,104
-0.33(-1.22%)
Apr 22, 2008
27.23
27.33
26.59
26.97
784,866
-0.47(-1.71%)
Apr 21, 2008
27.59
27.69
27.27
27.44
558,669
-0.35(-1.26%)
Apr 18, 2008
27.64
27.86
27.50
27.79
817,143
+0.53(+1.94%)
Apr 17, 2008
26.93
27.35
26.78
27.26
924,934
+0.19(+0.70%)
Apr 16, 2008
26.24
27.11
26.24
27.07
700,798
+0.84(+3.20%)
Apr 15, 2008
25.90
26.60
25.90
26.23
1,376,246
+0.60(+2.34%)
Apr 14, 2008
25.69
25.88
25.57
25.63
502,570
-0.05(-0.19%)
Apr 11, 2008
25.66
26.03
25.53
25.68
1,081,851
-0.26(-1.00%)
Apr 10, 2008
26.00
26.17
25.75
25.94
1,326,878
-0.27(-1.03%)
Apr 09, 2008
26.87
27.04
26.19
26.21
919,876
-0.54(-2.02%)
Apr 08, 2008
26.65
26.85
26.47
26.75
916,576
+0.00(+0.00%)
Apr 07, 2008
27.01
27.22
26.72
26.75
813,956
-0.12(-0.45%)
Apr 04, 2008
26.93
27.08
26.66
26.87
1,033,365
-0.07(-0.26%)
Apr 03, 2008
26.80
27.12
26.61
26.94
951,082
+0.08(+0.30%)
Apr 02, 2008
26.62
27.05
26.42
26.86
1,327,404
+0.38(+1.44%)
Apr 01, 2008
25.52
26.48
25.50
26.48
1,199,277
+1.05(+4.13%)
Mar 31, 2008
24.89
25.60
24.89
25.43
1,189,507
+0.34(+1.36%)
Mar 28, 2008
25.40
25.40
24.79
25.09
787,017
-0.05(-0.20%)
Mar 27, 2008
25.61
25.64
24.96
25.14
907,982
-0.36(-1.41%)
Mar 26, 2008
25.72
25.99
25.37
25.50
633,750
-0.23(-0.89%)
Mar 25, 2008
25.42
25.81
25.14
25.73
876,102
+0.50(+1.98%)
Mar 24, 2008
24.59
25.43
24.59
25.23
955,341
+0.79(+3.23%)
Mar 21, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.00(+0.00%)
Mar 20, 2008
23.56
24.52
23.44
24.44
1,207,949
+0.11(+0.45%)
Mar 19, 2008
24.66
25.10
24.33
24.33
1,224,498
-0.06(-0.25%)
Mar 18, 2008
24.30
24.46
23.83
24.39
1,321,018
+0.29(+1.20%)
Mar 17, 2008
23.77
24.40
23.28
24.10
1,829,816
+0.11(+0.46%)
Mar 14, 2008
24.40
24.60
23.63
23.99
1,207,457
-0.38(-1.56%)
Mar 13, 2008
23.89
24.43
23.68
24.37
950,078
+0.18(+0.74%)
Mar 12, 2008
24.33
24.71
24.14
24.19
812,324
-0.13(-0.53%)
Mar 11, 2008
23.58
24.32
23.58
24.32
1,123,778
+1.06(+4.56%)
Mar 10, 2008
23.81
23.81
23.24
23.26
1,075,537
-0.48(-2.02%)
Mar 07, 2008
23.85
24.29
23.61
23.74
1,088,895
-0.24(-1.00%)
Mar 06, 2008
24.34
24.44
23.98
23.98
1,069,728
-0.65(-2.64%)
Mar 05, 2008
24.72
24.99
24.36
24.63
1,551,087
-0.11(-0.44%)
Mar 04, 2008
24.61
24.84
24.39
24.74
1,398,948
-0.04(-0.16%)
Mar 03, 2008
24.71
24.84
24.34
24.78
1,365,608
-0.04(-0.16%)
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
.