Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.04 31.74 30.81 31.42 1,256,885 -0.02(-0.06%)
Nov 29, 2010 30.95 31.50 30.55 31.44 858,527 +0.31(+1.00%)
Nov 26, 2010 31.00 31.29 30.93 31.13 180,855 -0.15(-0.48%)
Nov 24, 2010 30.86 31.28 31.28 31.28 631,765 +0.55(+1.79%)
Nov 23, 2010 30.85 30.99 30.65 30.73 906,888 -0.42(-1.35%)
Nov 22, 2010 30.66 31.19 30.42 31.15 629,202 +0.31(+1.01%)
Nov 19, 2010 30.81 30.91 30.43 30.84 793,983 -0.02(-0.06%)
Nov 18, 2010 30.59 30.92 30.52 30.86 803,456 +0.58(+1.92%)
Nov 17, 2010 30.28 30.79 30.20 30.28 814,879 +0.07(+0.23%)
Nov 16, 2010 30.49 30.69 30.13 30.21 1,020,794 -0.51(-1.66%)
Nov 15, 2010 30.48 31.25 30.48 30.72 1,164,560 +0.41(+1.35%)
Nov 12, 2010 30.69 30.70 30.01 30.31 1,417,614 -0.69(-2.23%)
Nov 11, 2010 30.95 31.17 30.84 31.00 1,049,723 -0.25(-0.80%)
Nov 10, 2010 31.34 31.65 31.12 31.25 909,899 -0.14(-0.45%)
Nov 09, 2010 31.39 31.64 31.24 31.39 773,489 -0.13(-0.41%)
Nov 08, 2010 31.66 31.74 31.25 31.52 761,685 -0.22(-0.69%)
Nov 05, 2010 32.01 32.16 31.59 31.74 1,114,096 +0.23(+0.73%)
Nov 04, 2010 31.38 31.56 31.03 31.51 890,963 +0.52(+1.68%)
Nov 03, 2010 31.39 31.43 30.62 30.99 1,374,081 -0.30(-0.96%)
Nov 02, 2010 31.48 31.78 31.25 31.29 1,112,163 +0.12(+0.38%)
Nov 01, 2010 31.80 31.84 30.87 31.17 1,444,222 -0.59(-1.86%)
Oct 29, 2010 31.62 31.86 31.18 31.76 1,068,704 +0.15(+0.47%)
Oct 28, 2010 33.04 33.04 31.02 31.61 2,181,323 -1.57(-4.73%)
Oct 27, 2010 33.08 33.31 32.74 33.18 765,928 -0.31(-0.93%)
Oct 25, 2010 33.67 33.87 33.48 33.49 784,952 -0.03(-0.09%)
Oct 22, 2010 33.50 33.53 33.25 33.52 513,480 +0.02(+0.06%)
Oct 21, 2010 33.76 33.92 33.21 33.50 723,312 -0.12(-0.36%)
Oct 20, 2010 33.44 33.82 33.36 33.62 871,947 +0.23(+0.69%)
Oct 19, 2010 33.48 33.65 33.16 33.39 739,691 -0.42(-1.24%)
Oct 18, 2010 33.86 33.95 33.62 33.81 707,098 +0.01(+0.03%)
Oct 15, 2010 33.96 34.07 33.56 33.80 919,126 +0.20(+0.60%)
Oct 14, 2010 33.90 33.90 33.28 33.60 1,078,853 -0.30(-0.88%)
Oct 13, 2010 33.89 34.25 33.73 33.90 871,903 +0.19(+0.56%)
Oct 12, 2010 33.55 33.89 33.26 33.71 671,651 +0.09(+0.27%)
Oct 11, 2010 33.50 33.81 33.37 33.62 922,819 +0.10(+0.30%)
Oct 08, 2010 33.52 33.75 33.03 33.52 1,205,992 +0.41(+1.24%)
Oct 07, 2010 33.20 33.25 32.91 33.11 3,501 -0.01(-0.03%)
Oct 06, 2010 33.22 33.40 32.89 33.12 848,635 +0.00(+0.00%)
Oct 05, 2010 32.49 33.32 32.48 33.12 19,225 +0.91(+2.83%)
Oct 04, 2010 31.92 32.28 31.81 32.21 1,488,777 +0.25(+0.78%)
Oct 01, 2010 31.96 32.09 31.79 31.96 533,647 +0.21(+0.67%)
Sep 30, 2010 31.75 32.00 31.54 31.75 28,418 -0.09(-0.29%)
Sep 29, 2010 31.76 31.92 31.53 31.84 594,906 +0.00(+0.00%)
Sep 28, 2010 31.57 31.88 31.15 31.84 10,656 +0.28(+0.89%)
Sep 27, 2010 31.42 31.58 31.29 31.56 775,317 +0.09(+0.29%)
Sep 24, 2010 31.18 31.57 31.13 31.47 767,984 +0.68(+2.21%)
Sep 23, 2010 30.89 31.17 30.74 30.79 2,792 -0.31(-1.00%)
Sep 22, 2010 31.05 31.43 31.04 31.10 474,903 -0.02(-0.06%)
Sep 21, 2010 31.25 31.42 31.03 31.12 7,406 -0.10(-0.32%)
Sep 20, 2010 31.18 31.25 30.58 31.22 668,482 +0.15(+0.48%)
Sep 17, 2010 31.07 31.29 31.00 31.07 822,667 -0.02(-0.06%)
Sep 15, 2010 30.83 31.11 30.61 31.09 640,964 +0.20(+0.65%)
Sep 14, 2010 30.93 31.06 30.79 30.89 982 +0.03(+0.10%)
Sep 13, 2010 30.90 31.02 30.78 30.86 647,063 +0.16(+0.52%)
Sep 10, 2010 30.32 30.81 30.27 30.70 885,592 +0.46(+1.52%)
Sep 09, 2010 30.60 30.60 29.92 30.24 4,637 +0.05(+0.17%)
Sep 08, 2010 30.31 30.55 30.16 30.19 4,185 -0.13(-0.43%)
Sep 07, 2010 30.52 30.64 30.29 30.32 2,112 -0.40(-1.30%)
Sep 03, 2010 30.50 30.74 30.37 30.72 606,410 +0.42(+1.39%)
Sep 02, 2010 29.69 30.38 29.69 30.30 3,433 +0.57(+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.