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 (%)
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%)
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
.