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 (%)
Jun 29, 2007
32.78
33.34
32.75
33.18
1,186,400
+0.41(+1.25%)
Jun 28, 2007
32.32
32.88
32.17
32.77
1,111,900
+0.45(+1.39%)
Jun 27, 2007
32.16
32.49
31.95
32.32
1,049,500
+0.05(+0.15%)
Jun 26, 2007
32.47
32.64
32.14
32.27
986,996
-0.16(-0.49%)
Jun 25, 2007
32.84
33.10
32.41
32.43
943,500
-0.37(-1.13%)
Jun 22, 2007
33.35
33.36
32.74
32.80
861,100
-0.55(-1.65%)
Jun 21, 2007
33.29
33.35
32.48
33.35
454,300
+0.06(+0.18%)
Jun 20, 2007
33.77
34.00
33.29
33.29
366,200
-0.39(-1.16%)
Jun 19, 2007
33.36
33.70
33.13
33.68
449,100
+0.19(+0.57%)
Jun 18, 2007
33.28
33.60
33.21
33.49
350,900
+0.18(+0.54%)
Jun 15, 2007
33.38
33.53
32.92
33.31
660,000
+0.47(+1.43%)
Jun 14, 2007
32.73
33.08
32.70
32.84
453,300
+0.15(+0.46%)
Jun 13, 2007
32.36
32.69
32.13
32.69
492,600
+0.56(+1.74%)
Jun 12, 2007
32.48
32.57
32.10
32.13
358,900
-0.35(-1.08%)
Jun 11, 2007
32.64
32.66
32.18
32.48
467,100
-0.22(-0.67%)
Jun 08, 2007
32.73
32.85
32.39
32.70
818,600
-0.02(-0.06%)
Jun 07, 2007
33.12
33.14
32.72
32.72
678,700
-0.40(-1.21%)
Jun 06, 2007
33.52
33.52
32.95
33.12
340,800
-0.40(-1.19%)
Jun 05, 2007
33.85
34.00
33.45
33.52
326,300
-0.50(-1.47%)
Jun 04, 2007
33.78
34.08
33.54
34.02
376,100
+0.24(+0.71%)
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
.