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 (%)
Aug 31, 2007
23.00
23.14
22.83
22.98
693,538
+0.24(+1.05%)
Aug 30, 2007
22.72
22.91
22.46
22.74
722,002
+0.02(+0.10%)
Aug 29, 2007
22.28
22.72
22.19
22.72
730,320
+0.52(+2.36%)
Aug 28, 2007
22.79
22.84
22.18
22.20
760,084
-0.72(-3.16%)
Aug 27, 2007
23.09
23.20
22.79
22.92
550,567
-0.12(-0.53%)
Aug 24, 2007
22.95
23.09
22.84
23.04
675,471
+0.15(+0.67%)
Aug 23, 2007
23.43
23.54
22.74
22.89
738,248
-0.36(-1.56%)
Aug 22, 2007
23.10
23.47
23.05
23.25
868,352
+0.36(+1.58%)
Aug 21, 2007
23.07
23.18
22.80
22.89
761,774
-0.18(-0.80%)
Aug 20, 2007
22.72
23.15
22.53
23.07
937,888
+0.35(+1.56%)
Aug 17, 2007
22.80
23.17
22.22
22.72
998,065
+0.58(+2.61%)
Aug 16, 2007
21.99
22.35
21.55
22.14
1,350,553
+0.15(+0.70%)
Aug 15, 2007
22.66
22.88
21.95
21.99
1,027,290
-0.82(-3.61%)
Aug 14, 2007
23.27
23.36
22.58
22.81
1,115,195
-0.36(-1.56%)
Aug 13, 2007
23.38
23.64
23.10
23.17
1,302,593
-0.13(-0.56%)
Aug 10, 2007
22.77
23.76
22.57
23.30
1,272,699
+0.42(+1.82%)
Aug 09, 2007
23.27
23.77
22.47
22.89
2,192,911
-0.30(-1.29%)
Aug 08, 2007
23.14
23.22
22.59
23.19
2,126,755
+0.71(+3.15%)
Aug 07, 2007
22.64
22.74
22.24
22.48
1,436,240
-0.25(-1.08%)
Aug 06, 2007
22.35
22.73
22.13
22.73
1,643,022
+0.45(+2.04%)
Aug 03, 2007
22.43
22.62
22.27
22.27
1,841,113
-0.35(-1.53%)
Aug 02, 2007
22.70
22.83
22.46
22.62
1,775,956
-0.06(-0.27%)
Aug 01, 2007
22.11
22.89
22.10
22.68
2,351,349
+0.01(+0.03%)
Jul 31, 2007
23.80
26.14
22.35
22.67
2,965,275
-1.53(-6.33%)
Jul 30, 2007
23.78
24.41
23.66
24.20
1,200,824
+0.55(+2.31%)
Jul 27, 2007
24.03
24.11
23.61
23.66
1,277,378
-0.42(-1.73%)
Jul 26, 2007
24.62
24.68
23.58
24.07
1,934,914
-0.75(-3.04%)
Jul 25, 2007
25.17
25.24
24.63
24.83
1,348,574
-0.23(-0.92%)
Jul 24, 2007
25.21
25.57
24.95
25.06
959,723
-0.26(-1.03%)
Jul 23, 2007
25.20
25.44
25.08
25.32
1,038,617
+0.27(+1.07%)
Jul 20, 2007
25.86
25.87
24.98
25.05
2,101,670
-0.89(-3.44%)
Jul 19, 2007
25.97
26.07
25.77
25.94
639,279
+0.09(+0.36%)
Jul 18, 2007
25.67
25.89
25.51
25.85
1,131,886
+0.04(+0.15%)
Jul 17, 2007
25.77
26.09
25.77
25.81
685,609
+0.02(+0.06%)
Jul 16, 2007
25.64
26.09
25.64
25.80
810,774
-0.37(-1.41%)
Jul 13, 2007
26.23
26.26
26.05
26.17
801,805
-0.18(-0.67%)
Jul 12, 2007
25.93
26.34
25.81
26.34
1,027,309
+0.54(+2.09%)
Jul 11, 2007
25.62
25.97
25.62
25.81
1,097,755
+0.21(+0.81%)
Jul 10, 2007
25.97
25.97
25.59
25.60
970,121
-0.52(-2.00%)
Jul 09, 2007
26.41
26.57
26.07
26.12
1,092,556
-0.31(-1.16%)
Jul 06, 2007
26.20
26.51
25.93
26.43
1,105,163
+0.17(+0.64%)
Jul 05, 2007
25.93
26.34
25.86
26.26
1,196,925
+0.37(+1.43%)
Jul 03, 2007
25.74
25.97
25.63
25.89
363,795
+0.15(+0.57%)
Jul 02, 2007
25.55
25.84
25.50
25.74
969,323
+0.22(+0.84%)
Jun 29, 2007
25.22
25.65
25.20
25.53
1,542,004
+0.32(+1.25%)
Jun 28, 2007
24.87
25.30
24.75
25.21
1,445,174
+0.35(+1.39%)
Jun 27, 2007
24.74
25.00
24.58
24.87
1,364,070
+0.04(+0.15%)
Jun 26, 2007
24.98
25.11
24.73
24.83
1,282,832
-0.12(-0.49%)
Jun 25, 2007
25.27
25.47
24.94
24.95
1,226,299
-0.28(-1.13%)
Jun 22, 2007
25.66
25.67
25.19
25.24
1,119,201
-0.42(-1.65%)
Jun 21, 2007
25.61
25.66
24.99
25.66
590,469
+0.05(+0.18%)
Jun 20, 2007
25.98
26.16
25.61
25.61
475,962
-0.30(-1.16%)
Jun 19, 2007
25.67
25.93
25.49
25.91
583,710
+0.15(+0.57%)
Jun 18, 2007
25.61
25.85
25.55
25.77
456,076
+0.14(+0.54%)
Jun 15, 2007
25.68
25.80
25.33
25.63
857,824
+0.36(+1.43%)
Jun 14, 2007
25.18
25.45
25.16
25.27
589,169
+0.12(+0.46%)
Jun 13, 2007
24.90
25.15
24.72
25.15
640,249
+0.43(+1.74%)
Jun 12, 2007
24.99
25.06
24.70
24.72
466,474
-0.27(-1.08%)
Jun 11, 2007
25.11
25.13
24.76
24.99
607,105
-0.17(-0.67%)
Jun 08, 2007
25.18
25.27
24.92
25.16
1,063,962
-0.02(-0.06%)
Jun 07, 2007
25.48
25.50
25.17
25.17
882,129
-0.31(-1.21%)
Jun 06, 2007
25.79
25.79
25.35
25.48
442,949
-0.31(-1.19%)
Jun 05, 2007
26.04
26.16
25.74
25.79
424,103
-0.38(-1.47%)
Jun 04, 2007
25.99
26.22
25.81
26.17
488,830
+0.18(+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
.