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 (%)
Nov 30, 2007
21.00
21.11
20.74
20.87
1,342,560
+0.09(+0.44%)
Nov 29, 2007
20.75
20.84
20.47
20.78
1,439,975
-0.01(-0.04%)
Nov 28, 2007
20.20
20.79
20.13
20.79
2,259,982
+0.69(+3.45%)
Nov 27, 2007
20.11
20.40
19.83
20.10
2,014,156
+0.05(+0.23%)
Nov 26, 2007
20.54
20.79
20.05
20.05
1,806,314
-0.60(-2.91%)
Nov 23, 2007
20.64
20.70
20.49
20.65
368,344
+0.22(+1.09%)
Nov 21, 2007
20.75
20.75
20.31
20.43
1,456,222
-0.39(-1.88%)
Nov 20, 2007
20.59
21.03
20.42
20.82
2,186,159
+0.22(+1.08%)
Nov 19, 2007
21.00
21.17
20.47
20.60
1,937,888
-0.58(-2.76%)
Nov 16, 2007
21.47
21.52
20.96
21.18
1,428,797
-0.15(-0.69%)
Nov 15, 2007
21.83
21.85
21.19
21.33
1,459,262
-0.54(-2.46%)
Nov 14, 2007
22.42
22.47
21.84
21.87
1,235,787
-0.59(-2.64%)
Nov 13, 2007
21.76
22.47
21.76
22.46
1,431,528
+0.84(+3.88%)
Nov 12, 2007
21.64
22.01
21.57
21.62
1,641,044
-0.12(-0.53%)
Nov 09, 2007
21.82
21.98
21.64
21.74
1,824,696
-0.38(-1.70%)
Nov 08, 2007
21.63
22.20
21.63
22.11
1,829,329
+0.43(+1.99%)
Nov 07, 2007
22.02
22.08
21.67
21.68
1,661,970
-0.62(-2.76%)
Nov 06, 2007
22.18
22.31
21.81
22.30
1,228,898
+0.25(+1.12%)
Nov 05, 2007
21.41
22.22
21.41
22.05
1,511,356
+0.35(+1.60%)
Nov 02, 2007
21.74
21.99
21.54
21.70
1,549,673
+0.06(+0.28%)
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
.