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 (%)
Oct 31, 2007
28.00
28.42
27.68
28.16
1,257,500
-0.13(-0.46%)
Oct 30, 2007
27.08
29.92
27.08
28.29
1,931,000
+0.29(+1.04%)
Oct 29, 2007
27.66
28.14
27.54
28.00
933,800
+0.21(+0.76%)
Oct 26, 2007
28.07
28.14
27.37
27.79
884,000
-0.08(-0.29%)
Oct 25, 2007
28.32
28.32
27.60
27.87
1,003,200
-0.28(-0.99%)
Oct 24, 2007
28.01
28.28
27.45
28.15
992,400
+0.11(+0.39%)
Oct 23, 2007
28.39
28.55
27.69
28.04
864,800
-0.28(-0.99%)
Oct 22, 2007
28.03
28.53
27.62
28.32
899,900
+0.28(+1.00%)
Oct 19, 2007
28.30
28.76
27.98
28.04
1,110,600
-0.49(-1.72%)
Oct 18, 2007
28.47
28.63
28.27
28.53
904,000
+0.00(+0.00%)
Oct 17, 2007
28.44
28.65
28.29
28.53
763,000
+0.21(+0.74%)
Oct 16, 2007
28.47
28.48
28.02
28.32
1,092,500
-0.11(-0.39%)
Oct 15, 2007
28.42
28.54
28.20
28.43
913,716
+0.07(+0.25%)
Oct 12, 2007
28.40
28.56
28.20
28.36
765,515
-0.08(-0.28%)
Oct 11, 2007
28.75
28.76
28.27
28.44
1,046,500
+0.02(+0.07%)
Oct 10, 2007
29.67
29.67
28.37
28.42
961,800
-0.51(-1.76%)
Oct 09, 2007
29.14
29.14
28.65
28.93
904,600
-0.11(-0.38%)
Oct 08, 2007
29.05
29.15
28.77
29.04
920,900
-0.05(-0.17%)
Oct 05, 2007
28.37
29.32
28.32
29.09
1,484,800
+0.72(+2.54%)
Oct 04, 2007
27.58
28.59
27.50
28.37
2,191,100
-1.32(-4.45%)
Oct 03, 2007
29.25
29.91
29.00
29.69
950,500
+0.19(+0.64%)
Oct 02, 2007
29.38
29.78
29.21
29.50
1,010,500
+0.24(+0.82%)
Oct 01, 2007
29.25
29.37
28.95
29.26
899,800
+0.15(+0.52%)
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%)
Sep 04, 2007
29.75
29.99
29.52
29.83
511,300
-0.04(-0.13%)
Aug 31, 2007
29.89
30.08
29.67
29.87
533,600
+0.31(+1.05%)
Aug 30, 2007
29.53
29.78
29.19
29.56
555,500
+0.03(+0.10%)
Aug 29, 2007
28.96
29.53
28.84
29.53
561,900
+0.68(+2.36%)
Aug 28, 2007
29.62
29.69
28.83
28.85
584,800
-0.94(-3.16%)
Aug 27, 2007
30.01
30.16
29.62
29.79
423,600
-0.16(-0.53%)
Aug 24, 2007
29.83
30.01
29.69
29.95
519,700
+0.20(+0.67%)
Aug 23, 2007
30.45
30.60
29.56
29.75
568,000
-0.47(-1.56%)
Aug 22, 2007
30.03
30.50
29.96
30.22
668,100
+0.47(+1.58%)
Aug 21, 2007
29.99
30.13
29.63
29.75
586,100
-0.24(-0.80%)
Aug 20, 2007
29.53
30.09
29.28
29.99
721,600
+0.46(+1.56%)
Aug 17, 2007
29.63
30.11
28.88
29.53
767,900
+0.75(+2.61%)
Aug 16, 2007
28.58
29.05
28.01
28.78
1,039,100
+0.20(+0.70%)
Aug 15, 2007
29.45
29.74
28.53
28.58
790,385
-1.07(-3.61%)
Aug 14, 2007
30.24
30.36
29.35
29.65
858,018
-0.47(-1.56%)
Aug 13, 2007
30.39
30.73
30.02
30.12
1,002,200
-0.17(-0.56%)
Aug 10, 2007
29.59
30.88
29.33
30.29
979,200
+0.54(+1.82%)
Aug 09, 2007
30.24
30.89
29.21
29.75
1,687,200
-0.39(-1.29%)
Aug 08, 2007
30.08
30.18
29.36
30.14
1,636,300
+0.92(+3.15%)
Aug 07, 2007
29.43
29.55
28.91
29.22
1,105,026
-0.32(-1.08%)
Aug 06, 2007
29.05
29.54
28.76
29.54
1,264,122
+0.59(+2.04%)
Aug 03, 2007
29.15
29.40
28.94
28.95
1,416,531
-0.45(-1.53%)
Aug 02, 2007
29.51
29.67
29.19
29.40
1,366,400
-0.08(-0.27%)
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
.