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, 2009
18.97
19.13
18.38
18.50
1,388,673
-0.11(-0.58%)
Apr 29, 2009
18.13
18.81
18.13
18.60
1,465,556
+0.61(+3.38%)
Apr 28, 2009
18.09
18.44
17.60
18.00
1,483,033
-0.19(-1.06%)
Apr 27, 2009
18.43
18.50
18.08
18.19
1,046,525
-0.42(-2.23%)
Apr 24, 2009
18.19
18.76
18.00
18.60
1,599,140
+0.53(+2.94%)
Apr 23, 2009
17.20
18.16
17.20
18.07
1,924,576
+0.92(+5.34%)
Apr 22, 2009
16.94
17.58
16.86
17.16
1,352,525
+0.00(+0.00%)
Apr 21, 2009
16.46
17.16
16.46
17.16
1,134,075
+0.48(+2.86%)
Apr 20, 2009
17.18
17.18
16.65
16.68
1,013,088
-0.68(-3.90%)
Apr 17, 2009
17.12
17.43
16.91
17.36
1,312,241
+0.33(+1.94%)
Apr 16, 2009
16.87
17.12
16.62
17.03
1,001,884
+0.23(+1.37%)
Apr 15, 2009
15.90
16.80
15.90
16.80
1,103,639
+0.41(+2.49%)
Apr 14, 2009
16.61
16.62
16.18
16.39
1,314,117
-0.37(-2.20%)
Apr 13, 2009
16.69
16.85
16.45
16.76
965,724
-0.03(-0.18%)
Apr 09, 2009
16.64
16.93
16.49
16.79
1,030,161
+0.38(+2.30%)
Apr 08, 2009
16.26
16.44
16.14
16.41
1,160,825
+0.22(+1.38%)
Apr 07, 2009
16.28
16.43
16.06
16.19
1,116,175
-0.33(-2.00%)
Apr 06, 2009
16.65
16.78
16.18
16.52
1,069,455
-0.26(-1.56%)
Apr 03, 2009
16.68
16.78
16.34
16.78
1,314,357
+0.14(+0.83%)
Apr 02, 2009
16.60
16.84
16.43
16.64
1,508,136
+0.42(+2.56%)
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
.