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 (%)
Oct 29, 2010
24.92
25.11
24.58
25.03
1,355,929
+0.12(+0.47%)
Oct 28, 2010
26.04
26.04
24.45
24.91
2,767,577
-1.24(-4.73%)
Oct 27, 2010
26.07
26.25
25.80
26.15
971,779
-0.24(-0.93%)
Oct 25, 2010
26.54
26.70
26.39
26.40
995,916
-0.02(-0.09%)
Oct 22, 2010
26.40
26.43
26.21
26.42
651,483
+0.02(+0.06%)
Oct 21, 2010
26.61
26.73
26.18
26.40
917,710
-0.09(-0.36%)
Oct 20, 2010
26.36
26.66
26.29
26.50
1,106,292
+0.18(+0.69%)
Oct 19, 2010
26.39
26.52
26.14
26.32
938,491
-0.33(-1.24%)
Oct 18, 2010
26.69
26.76
26.50
26.65
897,138
+0.01(+0.03%)
Oct 15, 2010
26.77
26.85
26.45
26.64
1,166,151
+0.16(+0.60%)
Oct 14, 2010
26.72
26.72
26.23
26.48
1,368,806
-0.24(-0.89%)
Oct 13, 2010
26.71
26.99
26.59
26.72
1,106,236
+0.15(+0.56%)
Oct 12, 2010
26.44
26.71
26.21
26.57
852,164
+0.07(+0.27%)
Oct 11, 2010
26.40
26.65
26.30
26.50
1,170,836
+0.08(+0.30%)
Oct 08, 2010
26.42
26.60
26.03
26.42
1,530,115
+0.32(+1.24%)
Oct 07, 2010
26.17
26.21
25.94
26.10
4,441
-0.01(-0.03%)
Oct 06, 2010
26.18
26.32
25.92
26.10
1,076,714
+0.00(+0.00%)
Oct 05, 2010
25.61
26.26
25.60
26.10
24,391
+0.72(+2.83%)
Oct 04, 2010
25.16
25.44
25.07
25.39
1,888,902
+0.20(+0.78%)
Oct 01, 2010
25.19
25.29
25.06
25.19
677,070
+0.17(+0.67%)
Sep 30, 2010
25.02
25.22
24.86
25.02
36,055
-0.07(-0.29%)
Sep 29, 2010
25.03
25.16
24.85
25.10
754,793
+0.00(+0.00%)
Sep 28, 2010
24.88
25.13
24.55
25.10
13,519
+0.22(+0.89%)
Sep 27, 2010
24.76
24.89
24.66
24.87
983,691
+0.07(+0.29%)
Sep 24, 2010
24.58
24.88
24.54
24.80
974,388
+0.54(+2.21%)
Sep 23, 2010
24.35
24.57
24.23
24.27
3,542
-0.24(-1.00%)
Sep 22, 2010
24.47
24.77
24.46
24.51
602,538
-0.02(-0.06%)
Sep 21, 2010
24.63
24.76
24.46
24.53
9,396
-0.08(-0.32%)
Sep 20, 2010
24.58
24.63
24.10
24.61
848,143
+0.12(+0.48%)
Sep 17, 2010
24.49
24.66
24.43
24.49
1,043,767
-0.02(-0.06%)
Sep 15, 2010
24.30
24.52
24.13
24.50
813,230
+0.16(+0.65%)
Sep 14, 2010
24.38
24.48
24.26
24.35
1,245
+0.02(+0.10%)
Sep 13, 2010
24.35
24.45
24.26
24.32
820,968
+0.13(+0.52%)
Sep 10, 2010
23.90
24.28
23.86
24.20
1,123,604
+0.36(+1.52%)
Sep 09, 2010
24.12
24.12
23.58
23.83
5,883
+0.04(+0.17%)
Sep 08, 2010
23.89
24.08
23.77
23.79
5,309
-0.10(-0.43%)
Sep 07, 2010
24.05
24.15
23.87
23.90
2,679
-0.32(-1.30%)
Sep 03, 2010
24.04
24.23
23.94
24.21
769,389
+0.33(+1.39%)
Sep 02, 2010
23.40
23.94
23.40
23.88
4,355
+0.45(+1.92%)
Sep 01, 2010
23.01
23.47
23.01
23.43
1,195,223
+0.72(+3.16%)
Aug 31, 2010
22.70
23.01
22.49
22.72
14,429
-0.03(-0.14%)
Aug 30, 2010
23.13
23.16
22.72
22.75
666,509
-0.42(-1.80%)
Aug 27, 2010
23.16
23.25
22.64
23.16
1,062,045
+0.40(+1.77%)
Aug 26, 2010
22.72
23.01
22.68
22.76
1,037
+0.18(+0.80%)
Aug 25, 2010
22.36
22.67
22.12
22.58
2,859
+0.08(+0.35%)
Aug 24, 2010
22.61
22.72
22.38
22.50
7,167
-0.34(-1.48%)
Aug 23, 2010
23.34
23.37
22.84
22.84
897,414
-0.36(-1.56%)
Aug 20, 2010
23.04
23.25
23.03
23.20
879,039
-0.02(-0.10%)
Aug 19, 2010
23.49
23.57
23.03
23.23
3,435
-0.38(-1.60%)
Aug 18, 2010
23.85
23.85
23.38
23.61
3,826
-0.36(-1.51%)
Aug 17, 2010
23.23
24.04
23.16
23.97
2,298
+0.97(+4.22%)
Aug 16, 2010
22.75
23.12
22.60
23.00
826,138
+0.17(+0.72%)
Aug 13, 2010
22.83
23.05
22.66
22.83
803,814
+0.05(+0.21%)
Aug 12, 2010
22.46
22.88
22.46
22.79
855,446
+0.06(+0.28%)
Aug 11, 2010
23.04
23.04
22.65
22.72
1,101,609
-0.54(-2.34%)
Aug 10, 2010
23.25
23.46
23.08
23.27
6,071
-0.20(-0.83%)
Aug 09, 2010
23.20
23.63
23.20
23.46
899,421
+0.34(+1.45%)
Aug 06, 2010
23.13
23.28
22.84
23.13
1,222,006
-0.08(-0.34%)
Aug 05, 2010
23.30
23.36
22.95
23.20
1,960,494
-0.19(-0.80%)
Aug 04, 2010
23.54
23.63
23.29
23.39
9,294
-0.14(-0.60%)
Aug 03, 2010
23.60
23.75
23.51
23.53
13,356
-0.16(-0.69%)
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
.