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
22.57
22.66
22.15
22.40
680,670
-0.18(-0.78%)
Sep 27, 2007
22.54
22.70
22.26
22.57
965,572
+0.08(+0.34%)
Sep 26, 2007
22.44
22.60
22.24
22.50
979,479
+0.11(+0.48%)
Sep 25, 2007
22.46
22.58
22.34
22.39
1,017,301
-0.30(-1.32%)
Sep 24, 2007
22.90
23.03
22.62
22.69
943,217
-0.28(-1.24%)
Sep 21, 2007
23.17
23.19
22.91
22.97
936,458
+0.06(+0.27%)
Sep 20, 2007
22.74
23.04
22.63
22.91
1,447,513
+0.10(+0.44%)
Sep 19, 2007
23.08
23.35
22.77
22.81
1,938,033
-0.24(-1.03%)
Sep 18, 2007
22.51
23.13
22.37
23.05
1,540,704
+0.56(+2.50%)
Sep 17, 2007
22.48
22.64
22.41
22.49
735,259
-0.05(-0.21%)
Sep 14, 2007
22.37
22.61
22.34
22.54
961,413
-0.01(-0.03%)
Sep 13, 2007
22.47
22.79
22.40
22.54
664,814
+0.27(+1.21%)
Sep 12, 2007
22.19
22.43
22.10
22.27
961,813
-0.02(-0.07%)
Sep 11, 2007
22.19
22.50
22.16
22.29
1,373,819
+0.08(+0.38%)
Sep 10, 2007
22.46
22.85
22.00
22.20
1,924,386
-0.29(-1.30%)
Sep 07, 2007
22.47
22.70
22.24
22.50
1,533,296
-0.19(-0.85%)
Sep 06, 2007
22.57
22.79
22.44
22.69
1,287,906
+0.25(+1.10%)
Sep 05, 2007
22.64
22.80
22.28
22.44
1,052,004
-0.51(-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
.