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
24.71
25.09
24.49
25.09
712,872
+0.39(+1.58%)
May 28, 2009
24.27
24.80
24.08
24.70
1,103,856
+0.73(+3.05%)
May 27, 2009
24.75
24.89
23.95
23.97
932,230
-0.84(-3.39%)
May 26, 2009
23.54
24.83
23.51
24.81
840,662
+0.99(+4.16%)
May 22, 2009
23.89
24.20
23.72
23.82
469,486
+0.00(+0.00%)
May 21, 2009
23.77
23.92
23.43
23.82
788,995
-0.29(-1.20%)
May 20, 2009
24.79
25.11
24.05
24.11
743,781
-0.60(-2.43%)
May 19, 2009
24.59
24.95
24.41
24.71
817,954
-0.04(-0.16%)
May 18, 2009
24.24
24.80
24.24
24.75
844,000
+0.79(+3.30%)
May 15, 2009
23.68
24.38
23.54
23.96
1,061,746
+0.37(+1.57%)
May 14, 2009
23.12
23.88
23.12
23.59
947,738
+0.39(+1.68%)
May 13, 2009
23.40
23.55
23.03
23.20
1,536,224
-0.62(-2.60%)
May 12, 2009
24.20
24.20
23.19
23.82
1,809,979
-0.13(-0.54%)
May 11, 2009
24.78
24.80
23.70
23.95
1,442,864
-1.84(-7.13%)
May 08, 2009
25.13
25.79
25.10
25.79
787,334
+0.88(+3.53%)
May 07, 2009
25.65
25.68
24.69
24.91
1,034,994
-0.42(-1.66%)
May 06, 2009
25.20
25.43
24.94
25.33
1,064,985
+0.36(+1.44%)
May 05, 2009
24.90
25.05
24.77
24.97
807,067
-0.06(-0.24%)
May 04, 2009
24.53
25.03
24.15
25.03
587,248
+0.77(+3.17%)
May 01, 2009
24.06
24.55
23.79
24.26
592,016
+0.22(+0.92%)
Apr 30, 2009
24.66
24.86
23.89
24.04
1,068,429
-0.14(-0.58%)
Apr 29, 2009
23.57
24.45
23.57
24.18
1,127,582
+0.79(+3.38%)
Apr 28, 2009
23.51
23.97
22.88
23.39
1,141,028
-0.25(-1.06%)
Apr 27, 2009
23.95
24.05
23.50
23.64
805,184
-0.54(-2.23%)
Apr 24, 2009
23.64
24.38
23.40
24.18
1,230,360
+0.69(+2.94%)
Apr 23, 2009
22.36
23.60
22.36
23.49
1,480,746
+1.19(+5.34%)
Apr 22, 2009
22.02
22.85
21.92
22.30
1,040,617
+0.00(+0.00%)
Apr 21, 2009
21.39
22.31
21.39
22.30
872,544
+0.62(+2.86%)
Apr 20, 2009
22.33
22.33
21.64
21.68
779,458
-0.88(-3.90%)
Apr 17, 2009
22.25
22.66
21.98
22.56
1,009,623
+0.43(+1.94%)
Apr 16, 2009
21.93
22.25
21.60
22.13
770,838
+0.30(+1.37%)
Apr 15, 2009
20.67
21.84
20.67
21.83
849,127
+0.53(+2.49%)
Apr 14, 2009
21.59
21.60
21.03
21.30
1,011,066
-0.48(-2.20%)
Apr 13, 2009
21.69
21.90
21.38
21.78
743,017
-0.04(-0.18%)
Apr 09, 2009
21.63
22.01
21.43
21.82
792,594
+0.49(+2.30%)
Apr 08, 2009
21.14
21.37
20.98
21.33
893,125
+0.29(+1.38%)
Apr 07, 2009
21.16
21.35
20.88
21.04
858,772
-0.43(-2.00%)
Apr 06, 2009
21.64
21.81
21.03
21.47
822,826
-0.34(-1.56%)
Apr 03, 2009
21.68
21.81
21.24
21.81
1,011,251
+0.18(+0.83%)
Apr 02, 2009
21.57
21.89
21.35
21.63
1,160,342
+0.54(+2.56%)
Apr 01, 2009
20.63
21.18
20.34
21.09
1,421,421
+0.12(+0.57%)
Mar 31, 2009
21.11
21.33
20.64
20.97
1,635,942
+0.25(+1.21%)
Mar 30, 2009
20.76
20.98
20.29
20.72
1,735,233
-1.18(-5.39%)
Mar 26, 2009
21.38
21.99
21.27
21.90
1,184,058
+0.60(+2.82%)
Mar 25, 2009
21.19
21.80
20.68
21.30
1,107,465
+0.22(+1.04%)
Mar 24, 2009
20.87
21.57
20.67
21.08
1,177,122
-0.02(-0.09%)
Mar 23, 2009
20.28
21.11
20.25
21.10
917,093
+1.01(+5.03%)
Mar 20, 2009
20.38
20.64
19.93
20.09
845,567
-0.37(-1.81%)
Mar 19, 2009
20.50
20.76
20.27
20.46
825,552
+0.04(+0.20%)
Mar 18, 2009
19.67
20.61
19.54
20.42
1,069,241
+0.67(+3.39%)
Mar 17, 2009
19.45
19.75
19.27
19.75
802,418
+0.29(+1.49%)
Mar 16, 2009
19.47
19.89
19.38
19.46
1,010,669
+0.20(+1.04%)
Mar 13, 2009
18.90
19.35
18.72
19.26
0
+0.36(+1.90%)
Mar 12, 2009
18.28
18.99
17.92
18.90
1,114,352
+0.63(+3.45%)
Mar 11, 2009
18.04
18.44
17.90
18.27
1,084,693
+0.38(+2.12%)
Mar 10, 2009
17.40
17.94
17.10
17.89
1,171,928
+0.80(+4.68%)
Mar 09, 2009
17.02
17.31
16.97
17.09
1,102,115
-0.14(-0.81%)
Mar 06, 2009
17.54
17.62
16.85
17.23
0
+0.02(+0.12%)
Mar 05, 2009
17.54
17.64
17.06
17.21
1,079,016
-0.65(-3.64%)
Mar 04, 2009
17.56
18.12
17.50
17.86
1,227,934
+0.13(+0.73%)
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
.