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%)
Jan 03, 2007
34.71
34.78
34.20
34.60
560,200
+0.62(+1.82%)
Dec 29, 2006
34.18
34.25
33.91
33.98
407,100
-0.24(-0.70%)
Dec 28, 2006
34.35
34.48
34.18
34.22
177,200
-0.23(-0.67%)
Dec 27, 2006
34.30
34.53
34.30
34.45
287,700
+0.27(+0.79%)
Dec 26, 2006
33.96
34.25
33.92
34.18
161,100
+0.23(+0.68%)
Dec 22, 2006
34.14
34.21
33.85
33.95
209,000
-0.21(-0.61%)
Dec 21, 2006
34.50
34.62
34.03
34.16
216,300
-0.32(-0.93%)
Dec 20, 2006
34.50
34.60
34.41
34.48
204,800
-0.02(-0.06%)
Dec 19, 2006
34.43
34.60
34.13
34.50
370,700
+0.07(+0.20%)
Dec 18, 2006
34.40
34.59
34.30
34.43
508,600
+0.13(+0.38%)
Dec 15, 2006
34.20
34.45
34.18
34.30
657,600
+0.04(+0.12%)
Dec 14, 2006
34.05
34.34
33.96
34.26
545,000
+0.27(+0.79%)
Dec 13, 2006
34.00
34.09
33.90
33.99
419,300
-0.11(-0.32%)
Dec 12, 2006
34.54
34.55
33.88
34.10
521,400
-0.44(-1.27%)
Dec 11, 2006
34.56
34.69
34.33
34.54
175,800
-0.05(-0.14%)
Dec 08, 2006
34.40
34.64
34.32
34.59
214,900
+0.19(+0.55%)
Dec 07, 2006
34.74
34.92
34.34
34.40
336,700
-0.28(-0.81%)
Dec 06, 2006
34.82
34.82
34.61
34.68
213,900
-0.14(-0.40%)
Dec 05, 2006
34.54
34.99
34.49
34.82
349,000
+0.28(+0.81%)
Dec 04, 2006
34.18
34.63
34.15
34.54
336,800
+0.46(+1.35%)
Dec 01, 2006
34.01
34.38
33.76
34.08
499,000
-0.05(-0.15%)
Nov 30, 2006
33.93
34.18
33.86
34.13
504,000
+0.28(+0.83%)
Nov 29, 2006
33.75
33.95
33.59
33.85
233,300
+0.16(+0.47%)
Nov 28, 2006
33.68
33.98
33.52
33.69
262,500
+0.02(+0.06%)
Nov 27, 2006
34.15
34.35
33.64
33.67
419,000
-0.33(-0.97%)
Nov 24, 2006
33.80
34.20
33.50
34.00
133,200
+0.00(+0.00%)
Nov 22, 2006
34.34
34.35
33.89
34.00
619,800
-0.19(-0.56%)
Nov 21, 2006
34.19
34.37
34.12
34.19
366,300
-0.04(-0.12%)
Nov 20, 2006
34.17
34.33
34.13
34.23
601,100
-0.10(-0.29%)
Nov 17, 2006
34.20
34.37
34.04
34.33
479,700
-0.08(-0.23%)
Nov 16, 2006
34.17
34.61
33.98
34.41
462,900
+0.26(+0.76%)
Nov 15, 2006
34.45
34.51
34.04
34.15
566,400
-0.26(-0.76%)
Nov 14, 2006
34.24
34.62
33.96
34.41
429,400
+0.27(+0.79%)
Nov 13, 2006
33.83
34.38
33.70
34.14
368,000
+0.32(+0.95%)
Nov 10, 2006
33.91
34.03
33.73
33.82
295,400
-0.02(-0.06%)
Nov 09, 2006
33.99
34.28
33.79
33.84
291,600
-0.06(-0.18%)
Nov 08, 2006
33.44
34.12
33.36
33.90
285,400
+0.43(+1.28%)
Nov 07, 2006
33.56
33.95
33.46
33.47
323,000
+0.07(+0.21%)
Nov 06, 2006
33.41
33.70
33.33
33.40
565,200
+0.14(+0.42%)
Nov 03, 2006
33.45
33.71
33.20
33.26
382,800
-0.19(-0.57%)
Nov 02, 2006
33.39
33.55
33.21
33.45
455,800
+0.03(+0.09%)
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
.