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 (%)
May 29, 2009
19.01
19.30
18.84
19.30
926,544
+0.30(+1.58%)
May 28, 2009
18.68
19.08
18.53
19.00
1,434,719
+0.56(+3.05%)
May 27, 2009
19.04
19.15
18.43
18.44
1,211,651
-0.65(-3.39%)
May 26, 2009
18.11
19.10
18.09
19.09
1,092,637
+0.76(+4.16%)
May 22, 2009
18.38
18.62
18.25
18.33
610,206
+0.00(+0.00%)
May 21, 2009
18.29
18.40
18.03
18.33
1,025,483
-0.22(-1.20%)
May 20, 2009
19.07
19.32
18.50
18.55
966,717
-0.46(-2.43%)
May 19, 2009
18.92
19.20
18.78
19.01
1,063,122
-0.03(-0.16%)
May 18, 2009
18.65
19.08
18.65
19.04
1,096,975
+0.61(+3.30%)
May 15, 2009
18.22
18.76
18.11
18.43
1,379,987
+0.28(+1.57%)
May 14, 2009
17.79
18.37
17.79
18.15
1,231,807
+0.30(+1.68%)
May 13, 2009
18.00
18.12
17.72
17.85
1,996,682
-0.48(-2.60%)
May 12, 2009
18.62
18.62
17.84
18.33
2,352,491
-0.10(-0.54%)
May 11, 2009
19.07
19.08
18.23
18.43
1,875,339
-1.42(-7.13%)
May 08, 2009
19.33
19.84
19.31
19.84
1,023,324
+0.68(+3.53%)
May 07, 2009
19.73
19.76
19.00
19.17
1,345,217
-0.32(-1.66%)
May 06, 2009
19.39
19.57
19.19
19.49
1,384,197
+0.28(+1.44%)
May 05, 2009
19.16
19.27
19.06
19.21
1,048,972
-0.05(-0.24%)
May 04, 2009
18.87
19.26
18.58
19.26
763,266
+0.59(+3.17%)
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
.