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
24.41
24.42
23.54
23.59
2,046,256
-0.75(-3.09%)
Apr 29, 2010
24.01
24.66
23.95
24.34
1,540,099
+0.43(+1.82%)
Apr 28, 2010
23.87
24.06
23.72
23.91
934,953
+0.14(+0.59%)
Apr 27, 2010
24.20
24.32
23.72
23.77
988,389
-0.53(-2.17%)
Apr 26, 2010
24.53
24.67
24.29
24.30
803,520
-0.19(-0.79%)
Apr 23, 2010
24.27
24.51
24.17
24.49
623,098
+0.26(+1.06%)
Apr 22, 2010
23.91
24.31
23.74
24.24
852,972
+0.13(+0.55%)
Apr 21, 2010
24.10
24.14
23.89
24.10
7,937
+0.15(+0.62%)
Apr 20, 2010
23.91
24.01
23.80
23.96
792
+0.16(+0.68%)
Apr 19, 2010
23.67
23.86
23.59
23.79
937,759
-0.01(-0.03%)
Apr 16, 2010
23.79
24.02
23.58
23.80
1,920,461
+0.00(+0.00%)
Apr 15, 2010
23.42
23.93
23.40
23.80
1,251,472
+0.31(+1.32%)
Apr 14, 2010
23.28
23.54
23.27
23.49
764,582
+0.22(+0.93%)
Apr 13, 2010
23.03
23.30
22.91
23.27
784,241
+0.26(+1.15%)
Apr 12, 2010
23.25
23.25
22.96
23.01
862,780
-0.17(-0.74%)
Apr 09, 2010
22.76
23.18
22.74
23.18
1,547,863
+0.50(+2.19%)
Apr 08, 2010
22.79
22.87
22.61
22.68
1,118,912
-0.22(-0.98%)
Apr 07, 2010
23.10
23.17
22.89
22.91
1,031,386
-0.27(-1.17%)
Apr 06, 2010
23.23
23.27
23.00
23.18
860,943
+0.01(+0.03%)
Apr 05, 2010
23.06
23.40
23.04
23.17
736,479
+0.12(+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
.