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 (%)
Feb 29, 2008
25.27
25.50
24.75
24.82
837,100
-0.89(-3.46%)
Feb 28, 2008
26.07
26.07
25.56
25.71
725,155
-0.52(-1.98%)
Feb 27, 2008
26.41
26.60
25.93
26.23
698,159
-0.23(-0.87%)
Feb 26, 2008
26.50
26.64
26.06
26.46
1,002,296
+0.04(+0.15%)
Feb 25, 2008
26.17
26.42
25.71
26.42
1,158,709
+0.34(+1.30%)
Feb 22, 2008
26.11
26.19
25.50
26.08
824,876
+0.09(+0.35%)
Feb 21, 2008
26.38
26.84
25.96
25.99
965,205
-0.35(-1.33%)
Feb 20, 2008
25.97
26.37
25.88
26.34
1,144,800
+0.31(+1.19%)
Feb 19, 2008
26.32
26.56
25.88
26.03
678,282
-0.19(-0.72%)
Feb 18, 2008
26.33
26.33
25.83
26.22
0
+0.00(+0.00%)
Feb 15, 2008
26.33
26.33
25.83
26.22
951,022
-0.16(-0.61%)
Feb 14, 2008
26.93
27.13
26.31
26.38
991,520
-0.55(-2.04%)
Feb 13, 2008
27.15
27.15
26.63
26.93
1,295,408
+0.04(+0.15%)
Feb 12, 2008
27.23
27.35
26.69
26.89
1,372,277
-0.13(-0.48%)
Feb 11, 2008
26.34
27.14
26.34
27.02
935,206
+0.48(+1.81%)
Feb 08, 2008
26.51
26.77
26.25
26.54
1,106,592
-0.05(-0.19%)
Feb 07, 2008
26.20
26.79
26.09
26.59
945,811
+0.32(+1.22%)
Feb 06, 2008
26.73
26.85
26.15
26.27
846,364
-0.29(-1.09%)
Feb 05, 2008
26.61
27.17
26.42
26.56
987,432
-0.48(-1.78%)
Feb 04, 2008
27.81
27.87
27.00
27.04
864,462
-0.65(-2.35%)
Feb 01, 2008
27.33
27.71
26.84
27.69
1,108,898
+0.54(+1.99%)
Jan 31, 2008
25.94
27.36
25.77
27.15
3,026,002
+0.85(+3.23%)
Jan 30, 2008
26.70
26.77
26.23
26.30
1,681,901
-0.36(-1.35%)
Jan 29, 2008
26.89
27.32
26.46
26.66
1,701,693
+0.53(+2.03%)
Jan 28, 2008
25.17
26.15
25.04
26.13
1,852,980
+0.93(+3.69%)
Jan 25, 2008
25.65
25.84
24.88
25.20
1,071,709
-0.16(-0.63%)
Jan 24, 2008
25.53
25.79
24.95
25.36
1,217,067
-0.13(-0.51%)
Jan 23, 2008
23.73
25.63
23.43
25.49
2,896,609
+0.94(+3.83%)
Jan 22, 2008
22.92
24.99
22.50
24.55
2,799,670
+0.54(+2.25%)
Jan 21, 2008
24.02
24.91
23.87
24.01
0
+0.00(+0.00%)
Jan 18, 2008
24.02
24.91
23.87
24.01
1,474,621
+0.20(+0.84%)
Jan 17, 2008
24.61
24.62
23.80
23.81
1,311,887
-0.77(-3.13%)
Jan 16, 2008
24.45
25.00
24.36
24.58
1,223,068
+0.10(+0.41%)
Jan 15, 2008
24.69
24.84
24.41
24.48
1,584,500
-0.47(-1.88%)
Jan 14, 2008
24.87
25.05
24.57
24.95
1,090,500
+0.22(+0.89%)
Jan 11, 2008
25.17
25.29
24.63
24.73
1,643,600
-0.64(-2.52%)
Jan 10, 2008
24.50
25.62
24.37
25.37
1,425,800
+0.64(+2.59%)
Jan 09, 2008
24.54
24.73
23.96
24.73
1,511,622
+0.27(+1.10%)
Jan 08, 2008
25.63
25.63
24.45
24.46
1,607,000
-0.85(-3.36%)
Jan 07, 2008
25.87
25.95
25.19
25.31
1,231,900
-0.25(-0.98%)
Jan 04, 2008
26.25
26.30
25.48
25.56
1,076,385
-0.87(-3.29%)
Jan 03, 2008
26.92
26.98
26.35
26.43
1,113,666
-0.41(-1.53%)
Jan 02, 2008
27.31
27.51
26.71
26.84
1,760,300
-0.54(-1.97%)
Jan 01, 2008
27.32
27.51
27.20
27.38
0
+0.00(+0.00%)
Dec 31, 2007
27.32
27.51
27.20
27.38
1,016,306
+0.02(+0.07%)
Dec 28, 2007
27.00
27.51
27.00
27.36
1,049,467
+0.46(+1.71%)
Dec 27, 2007
27.01
27.20
26.88
26.90
648,062
-0.26(-0.96%)
Dec 26, 2007
26.60
27.20
26.47
27.16
661,000
+0.44(+1.65%)
Dec 24, 2007
26.40
26.80
26.31
26.72
188,200
+0.24(+0.91%)
Dec 21, 2007
26.35
26.64
26.11
26.48
1,228,638
+0.35(+1.34%)
Dec 20, 2007
25.99
26.19
25.76
26.13
675,809
+0.28(+1.08%)
Dec 19, 2007
26.28
26.34
25.53
25.85
933,600
-0.37(-1.41%)
Dec 18, 2007
26.20
26.36
25.94
26.22
994,400
+0.13(+0.50%)
Dec 17, 2007
26.78
26.92
26.04
26.09
840,900
-0.66(-2.47%)
Dec 14, 2007
26.96
27.07
26.75
26.75
780,600
-0.53(-1.94%)
Dec 13, 2007
27.43
27.77
26.89
27.28
748,100
-0.14(-0.51%)
Dec 12, 2007
27.39
27.84
27.03
27.42
879,590
+0.37(+1.37%)
Dec 11, 2007
28.03
28.06
27.05
27.05
770,100
-0.92(-3.29%)
Dec 10, 2007
27.75
28.01
27.44
27.97
487,825
+0.35(+1.27%)
Dec 07, 2007
27.68
27.89
27.44
27.62
605,583
+0.05(+0.18%)
Dec 06, 2007
26.80
27.67
26.72
27.57
804,830
+0.76(+2.83%)
Dec 05, 2007
26.82
27.02
26.63
26.81
766,301
+0.18(+0.68%)
Dec 04, 2007
26.74
26.93
26.57
26.63
601,100
-0.24(-0.89%)
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
.