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 (%)
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
.