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, 2010
31.47
31.48
30.34
30.41
1,587,447
-0.97(-3.09%)
Apr 29, 2010
30.95
31.79
30.87
31.38
1,194,780
+0.56(+1.82%)
Apr 28, 2010
30.77
31.01
30.57
30.82
725,319
+0.18(+0.59%)
Apr 27, 2010
31.20
31.35
30.58
30.64
766,774
-0.68(-2.17%)
Apr 26, 2010
31.62
31.80
31.31
31.32
623,356
-0.25(-0.79%)
Apr 23, 2010
31.28
31.59
31.16
31.57
483,388
+0.33(+1.06%)
Apr 22, 2010
30.82
31.34
30.60
31.24
661,720
+0.17(+0.55%)
Apr 21, 2010
31.07
31.12
30.80
31.07
6,158
+0.19(+0.62%)
Apr 20, 2010
30.82
30.95
30.68
30.88
615
+0.21(+0.68%)
Apr 19, 2010
30.51
30.75
30.41
30.67
727,496
-0.01(-0.03%)
Apr 16, 2010
30.66
30.96
30.39
30.68
1,489,858
+0.00(+0.00%)
Apr 15, 2010
30.19
30.84
30.16
30.68
970,869
+0.40(+1.32%)
Apr 14, 2010
30.01
30.34
30.00
30.28
593,149
+0.28(+0.93%)
Apr 13, 2010
29.69
30.03
29.53
30.00
608,400
+0.34(+1.15%)
Apr 12, 2010
29.97
29.97
29.59
29.66
669,329
-0.22(-0.74%)
Apr 09, 2010
29.34
29.88
29.31
29.88
1,200,803
+0.64(+2.19%)
Apr 08, 2010
29.38
29.48
29.15
29.24
868,031
-0.29(-0.98%)
Apr 07, 2010
29.78
29.87
29.50
29.53
800,130
-0.35(-1.17%)
Apr 06, 2010
29.95
29.99
29.65
29.88
667,904
+0.01(+0.03%)
Apr 05, 2010
29.73
30.16
29.70
29.87
571,347
+0.15(+0.50%)
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
.