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%)
Jul 01, 2010
21.16
21.29
20.80
21.16
1,431,275
+0.04(+0.19%)
Jun 30, 2010
21.46
21.48
21.10
21.12
18,840
-0.34(-1.57%)
Jun 29, 2010
21.74
21.84
21.34
21.45
5,092
-0.71(-3.21%)
Jun 25, 2010
22.16
22.32
21.98
22.16
1,285,802
+0.02(+0.07%)
Jun 24, 2010
22.31
22.50
22.09
22.15
586
-0.27(-1.22%)
Jun 23, 2010
22.33
22.54
22.08
22.42
1,107,160
+0.06(+0.28%)
Jun 22, 2010
22.81
22.92
22.34
22.36
2,962
-0.45(-1.95%)
Jun 21, 2010
23.23
23.29
22.70
22.81
936,593
-0.15(-0.65%)
Jun 18, 2010
22.95
23.11
22.91
22.95
791,363
-0.02(-0.10%)
Jun 17, 2010
23.01
23.03
22.70
22.98
761,412
+0.05(+0.20%)
Jun 16, 2010
22.70
23.06
22.70
22.93
836,999
+0.08(+0.34%)
Jun 15, 2010
22.48
22.85
22.41
22.85
3,613
+0.55(+2.45%)
Jun 14, 2010
22.59
22.82
22.27
22.30
1,274,899
-0.09(-0.42%)
Jun 11, 2010
22.00
22.42
21.93
22.40
743,407
+0.24(+1.09%)
Jun 10, 2010
21.96
22.19
21.80
22.16
2,398
+0.55(+2.53%)
Jun 09, 2010
21.87
22.09
21.52
21.61
1,315,837
-0.13(-0.61%)
Jun 08, 2010
21.41
21.78
21.31
21.74
537
+0.31(+1.46%)
Jun 07, 2010
21.95
21.95
21.41
21.43
1,724,420
-0.43(-1.97%)
Jun 04, 2010
21.86
22.27
21.78
21.86
1,704,856
-0.63(-2.82%)
Jun 03, 2010
22.49
22.56
22.28
22.49
1,394,315
+0.10(+0.45%)
Jun 02, 2010
21.94
22.41
21.75
22.39
22,482
+0.52(+2.36%)
Jun 01, 2010
22.11
22.56
21.86
21.87
1,526,742
-0.56(-2.48%)
May 28, 2010
22.43
22.78
22.35
22.43
1,522,776
-0.36(-1.58%)
May 27, 2010
22.42
22.81
22.34
22.79
1,476,909
+0.76(+3.44%)
May 26, 2010
22.27
22.49
21.95
22.03
2,201,101
-0.11(-0.49%)
May 25, 2010
21.51
22.17
21.26
22.14
4,013
+0.18(+0.82%)
May 24, 2010
22.34
22.46
21.95
21.96
1,704,934
-0.54(-2.40%)
May 21, 2010
22.09
22.52
21.77
22.50
2,658,597
+0.23(+1.02%)
May 20, 2010
22.39
22.77
22.23
22.27
2,796,422
-0.77(-3.33%)
May 19, 2010
23.16
23.42
22.74
23.04
2,474,639
-0.18(-0.77%)
May 18, 2010
23.09
23.74
23.00
23.22
5,814
+0.52(+2.31%)
May 17, 2010
22.56
23.21
22.25
22.70
3,619,715
+0.49(+2.22%)
May 14, 2010
22.20
22.34
21.97
22.20
1,904,033
-0.21(-0.94%)
May 13, 2010
22.22
22.45
21.96
22.41
2,790,820
+0.25(+1.13%)
May 12, 2010
22.11
22.19
21.88
22.16
1,188,171
+0.17(+0.78%)
May 11, 2010
22.10
22.22
21.95
21.99
4,893
-0.18(-0.80%)
May 10, 2010
22.02
22.17
21.92
22.17
1,530,416
+0.68(+3.18%)
May 07, 2010
22.09
22.21
21.37
21.49
2,978,235
-0.58(-2.64%)
May 06, 2010
22.07
22.85
19.78
22.07
257
-0.49(-2.18%)
May 05, 2010
22.82
22.92
22.51
22.56
2,280,688
-0.42(-1.84%)
May 04, 2010
23.33
23.42
22.88
22.99
1,692,222
-0.52(-2.21%)
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
.