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 (%)
Sep 28, 2007
29.34
29.45
28.79
29.11
523,700
-0.23(-0.78%)
Sep 27, 2007
29.30
29.50
28.93
29.34
742,900
+0.10(+0.34%)
Sep 26, 2007
29.16
29.38
28.91
29.24
753,600
+0.14(+0.48%)
Sep 25, 2007
29.19
29.35
29.04
29.10
782,700
-0.39(-1.32%)
Sep 24, 2007
29.76
29.93
29.40
29.49
725,700
-0.37(-1.24%)
Sep 21, 2007
30.11
30.14
29.78
29.86
720,500
+0.08(+0.27%)
Sep 20, 2007
29.56
29.95
29.41
29.78
1,113,700
+0.13(+0.44%)
Sep 19, 2007
30.00
30.35
29.60
29.65
1,491,100
-0.31(-1.03%)
Sep 18, 2007
29.26
30.06
29.07
29.96
1,185,400
+0.73(+2.50%)
Sep 17, 2007
29.22
29.43
29.13
29.23
565,700
-0.06(-0.20%)
Sep 14, 2007
29.07
29.39
29.04
29.29
739,700
-0.01(-0.03%)
Sep 13, 2007
29.20
29.62
29.11
29.30
511,500
+0.35(+1.21%)
Sep 12, 2007
28.84
29.15
28.73
28.95
740,008
-0.02(-0.07%)
Sep 11, 2007
28.84
29.24
28.80
28.97
1,057,000
+0.11(+0.38%)
Sep 10, 2007
29.19
29.70
28.59
28.86
1,480,600
-0.38(-1.30%)
Sep 07, 2007
29.21
29.50
28.90
29.24
1,179,700
-0.25(-0.85%)
Sep 06, 2007
29.33
29.62
29.17
29.49
990,900
+0.32(+1.10%)
Sep 05, 2007
29.42
29.63
28.96
29.17
809,400
-0.66(-2.21%)
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
.