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 (%)
Jul 30, 2010
23.43
23.46
22.84
23.43
1,343,073
+0.23(+0.98%)
Jul 29, 2010
23.63
23.77
23.06
23.20
1,859
-0.26(-1.10%)
Jul 28, 2010
23.16
23.60
22.93
23.46
1,834,478
+0.05(+0.20%)
Jul 27, 2010
23.42
24.03
23.10
23.42
15,805
-0.74(-3.08%)
Jul 26, 2010
24.04
24.60
23.99
24.16
2,497,549
+0.27(+1.15%)
Jul 23, 2010
23.14
23.88
23.12
23.88
1,835,817
+0.70(+3.00%)
Jul 22, 2010
22.59
23.44
22.53
23.19
10,332
+0.81(+3.64%)
Jul 21, 2010
22.77
22.88
22.23
22.38
1,253,449
-0.32(-1.41%)
Jul 20, 2010
22.70
22.72
21.90
22.70
1,068,646
+0.55(+2.47%)
Jul 19, 2010
22.09
22.21
21.90
22.15
798,216
+0.14(+0.64%)
Jul 16, 2010
22.01
22.39
21.93
22.01
1,465,897
-0.28(-1.26%)
Jul 15, 2010
22.16
22.48
22.01
22.29
1,645,036
+0.16(+0.71%)
Jul 14, 2010
22.06
22.16
21.87
22.13
1,200
+0.07(+0.32%)
Jul 13, 2010
22.09
22.19
21.91
22.06
6,463
+0.16(+0.75%)
Jul 12, 2010
21.74
22.03
21.73
21.90
907,854
+0.05(+0.25%)
Jul 09, 2010
21.84
21.84
21.59
21.84
824,839
+0.24(+1.12%)
Jul 08, 2010
21.26
21.65
21.22
21.60
1,540,369
+0.46(+2.18%)
Jul 07, 2010
20.94
21.14
20.79
21.14
2,011,022
+0.24(+1.16%)
Jul 06, 2010
21.36
21.47
20.84
20.90
31,198
-0.28(-1.33%)
Jul 02, 2010
21.18
21.34
20.96
21.18
1,047,926
+0.02(+0.11%)
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
.