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, 2007
26.06
26.06
25.54
25.56
590,859
-0.54(-2.06%)
Apr 27, 2007
26.05
26.15
25.64
26.10
985,978
+0.10(+0.38%)
Apr 26, 2007
26.47
26.70
25.98
26.00
822,393
-0.66(-2.48%)
Apr 25, 2007
26.31
26.78
26.24
26.66
720,442
+0.45(+1.73%)
Apr 24, 2007
26.44
26.50
26.14
26.21
490,519
-0.18(-0.70%)
Apr 23, 2007
26.57
26.65
26.31
26.39
453,347
-0.15(-0.58%)
Apr 20, 2007
26.55
26.70
26.49
26.54
712,254
+0.30(+1.14%)
Apr 19, 2007
26.11
26.42
26.02
26.24
396,288
-0.03(-0.12%)
Apr 18, 2007
26.37
26.47
26.27
26.27
289,060
-0.12(-0.47%)
Apr 17, 2007
26.51
26.52
26.31
26.40
312,586
-0.10(-0.38%)
Apr 16, 2007
26.17
26.50
26.17
26.50
308,946
+0.34(+1.29%)
Apr 13, 2007
26.12
26.18
26.05
26.16
293,609
+0.04(+0.15%)
Apr 12, 2007
25.96
26.14
25.87
26.12
255,267
+0.17(+0.65%)
Apr 11, 2007
26.11
26.17
25.91
25.95
372,633
-0.15(-0.59%)
Apr 10, 2007
26.12
26.23
25.92
26.11
489,609
-0.02(-0.06%)
Apr 09, 2007
26.13
26.26
26.09
26.12
263,586
-0.02(-0.06%)
Apr 05, 2007
26.28
26.28
26.12
26.14
320,254
-0.15(-0.56%)
Apr 04, 2007
26.21
26.31
26.14
26.28
426,962
+0.08(+0.29%)
Apr 03, 2007
25.81
26.24
25.74
26.21
551,087
+0.36(+1.40%)
Apr 02, 2007
25.68
25.93
25.54
25.84
585,010
+0.15(+0.60%)
Mar 30, 2007
25.80
26.03
25.54
25.69
543,418
-0.10(-0.39%)
Mar 29, 2007
26.21
26.21
25.54
25.79
819,872
+0.20(+0.78%)
Mar 28, 2007
25.64
25.74
25.42
25.59
587,219
-0.05(-0.18%)
Mar 27, 2007
25.81
25.81
25.54
25.64
562,784
-0.21(-0.80%)
Mar 26, 2007
25.87
25.88
25.41
25.84
410,326
+0.06(+0.24%)
Mar 23, 2007
25.47
25.92
25.40
25.78
766,453
+0.19(+0.75%)
Mar 22, 2007
25.87
25.89
25.53
25.59
565,644
-0.28(-1.07%)
Mar 21, 2007
25.53
25.87
25.34
25.87
416,564
+0.22(+0.84%)
Mar 20, 2007
25.55
25.70
25.42
25.65
301,538
+0.11(+0.42%)
Mar 19, 2007
25.26
25.58
25.26
25.54
313,625
+0.32(+1.25%)
Mar 16, 2007
25.45
25.50
25.08
25.23
800,116
-0.17(-0.67%)
Mar 15, 2007
25.21
25.52
25.21
25.40
432,681
+0.28(+1.10%)
Mar 14, 2007
25.01
25.14
24.57
25.12
722,912
+0.18(+0.71%)
Mar 13, 2007
25.47
25.43
24.94
24.94
636,999
-0.53(-2.08%)
Mar 12, 2007
25.21
25.56
25.18
25.47
600,217
+0.16(+0.64%)
Mar 09, 2007
24.56
25.51
24.56
25.31
464,524
+0.08(+0.31%)
Mar 08, 2007
25.24
25.53
25.17
25.24
629,331
+0.15(+0.61%)
Mar 07, 2007
25.25
25.37
25.01
25.08
866,272
-0.27(-1.06%)
Mar 06, 2007
25.34
25.51
25.20
25.35
562,265
+0.08(+0.33%)
Mar 05, 2007
25.31
25.42
25.15
25.27
825,071
-0.04(-0.15%)
Mar 02, 2007
25.57
25.57
25.27
25.31
530,551
-0.26(-1.02%)
Mar 01, 2007
25.14
25.67
25.03
25.57
974,800
+0.08(+0.30%)
Feb 28, 2007
25.63
25.84
25.44
25.49
954,264
-0.13(-0.51%)
Feb 27, 2007
26.28
26.33
25.39
25.62
999,495
-0.81(-3.06%)
Feb 26, 2007
26.41
26.67
26.33
26.43
477,517
+0.01(+0.03%)
Feb 23, 2007
26.45
26.53
26.29
26.42
478,562
-0.08(-0.32%)
Feb 22, 2007
26.71
26.81
26.42
26.51
445,418
-0.20(-0.75%)
Feb 21, 2007
26.55
26.72
26.47
26.71
373,283
+0.12(+0.46%)
Feb 20, 2007
26.61
26.64
26.43
26.58
739,288
+0.12(+0.44%)
Feb 16, 2007
26.45
26.57
26.37
26.47
507,286
-0.09(-0.35%)
Feb 15, 2007
26.59
26.65
26.42
26.56
702,376
-0.06(-0.23%)
Feb 14, 2007
26.47
26.71
26.40
26.62
595,434
+0.15(+0.55%)
Feb 13, 2007
26.01
26.53
26.01
26.47
628,881
+0.20(+0.76%)
Feb 12, 2007
26.42
26.47
26.25
26.27
967,159
-0.07(-0.26%)
Feb 09, 2007
26.26
26.52
26.14
26.34
1,113,742
+0.22(+0.82%)
Feb 08, 2007
26.11
26.24
25.97
26.13
1,015,092
+0.02(+0.09%)
Feb 07, 2007
26.21
26.36
25.97
26.11
731,750
-0.14(-0.53%)
Feb 06, 2007
26.16
26.27
25.97
26.24
1,453,232
+0.08(+0.32%)
Feb 05, 2007
26.29
26.32
26.07
26.16
1,385,386
-0.26(-0.99%)
Feb 02, 2007
26.35
26.53
26.24
26.42
934,248
+0.05(+0.20%)
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
.