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 (%)
Jan 31, 2007
33.25
34.01
33.11
33.91
853,600
+0.70(+2.11%)
Jan 30, 2007
33.37
33.46
33.14
33.21
1,025,000
-0.12(-0.36%)
Jan 29, 2007
33.21
33.47
33.10
33.33
1,030,800
+0.13(+0.39%)
Jan 26, 2007
33.02
33.34
32.91
33.20
1,244,600
+0.18(+0.55%)
Jan 25, 2007
33.30
34.03
32.01
33.02
2,755,800
-2.86(-7.97%)
Jan 24, 2007
35.89
36.00
35.57
35.88
556,600
+0.04(+0.11%)
Jan 23, 2007
35.95
36.23
35.80
35.84
756,100
+0.00(+0.00%)
Jan 22, 2007
36.21
36.34
35.80
35.84
410,800
-0.39(-1.08%)
Jan 19, 2007
36.05
36.37
35.87
36.23
375,900
+0.31(+0.86%)
Jan 18, 2007
36.17
36.42
35.80
35.92
448,100
-0.20(-0.55%)
Jan 17, 2007
35.91
36.38
35.79
36.12
454,700
+0.12(+0.33%)
Jan 16, 2007
36.05
36.53
35.94
36.00
627,600
-0.15(-0.41%)
Jan 12, 2007
35.76
36.47
35.72
36.15
598,200
+0.29(+0.81%)
Jan 11, 2007
35.60
36.19
35.34
35.86
1,109,700
+1.55(+4.52%)
Jan 10, 2007
34.25
34.34
33.99
34.31
240,500
+0.13(+0.38%)
Jan 09, 2007
34.20
34.28
33.85
34.18
272,700
+0.07(+0.21%)
Jan 08, 2007
33.85
34.24
33.75
34.11
352,500
+0.15(+0.44%)
Jan 05, 2007
34.13
34.28
33.94
33.96
331,200
-0.17(-0.50%)
Jan 04, 2007
34.60
34.68
34.03
34.13
441,600
-0.47(-1.36%)
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
.