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 (%)
Jan 31, 2007
25.58
26.17
25.47
26.09
1,109,453
+0.54(+2.11%)
Jan 30, 2007
25.67
25.74
25.50
25.55
1,332,227
-0.09(-0.36%)
Jan 29, 2007
25.55
25.75
25.47
25.64
1,339,765
+0.10(+0.39%)
Jan 26, 2007
25.41
25.65
25.32
25.54
1,617,649
+0.14(+0.55%)
Jan 25, 2007
25.62
26.18
24.63
25.41
3,581,807
-2.20(-7.97%)
Jan 24, 2007
27.61
27.70
27.37
27.61
723,432
+0.03(+0.11%)
Jan 23, 2007
27.66
27.87
27.54
27.57
982,728
+0.00(+0.00%)
Jan 22, 2007
27.86
27.96
27.54
27.57
533,930
-0.30(-1.08%)
Jan 19, 2007
27.74
27.98
27.60
27.87
488,570
+0.24(+0.86%)
Jan 18, 2007
27.83
28.02
27.54
27.64
582,410
-0.15(-0.55%)
Jan 17, 2007
27.63
27.99
27.54
27.79
590,989
+0.09(+0.33%)
Jan 16, 2007
27.74
28.11
27.65
27.70
815,713
-0.12(-0.41%)
Jan 12, 2007
27.51
28.06
27.48
27.81
777,500
+0.22(+0.81%)
Jan 11, 2007
27.39
27.84
27.19
27.59
1,442,314
+1.19(+4.52%)
Jan 10, 2007
26.35
26.42
26.15
26.40
312,586
+0.10(+0.38%)
Jan 09, 2007
26.31
26.37
26.04
26.30
354,437
+0.05(+0.21%)
Jan 08, 2007
26.04
26.34
25.97
26.24
458,156
+0.12(+0.44%)
Jan 05, 2007
26.26
26.37
26.11
26.13
430,471
-0.13(-0.50%)
Jan 04, 2007
26.62
26.68
26.18
26.26
573,962
-0.36(-1.36%)
Jan 03, 2007
26.71
26.76
26.31
26.62
728,111
+0.48(+1.82%)
Dec 29, 2006
26.30
26.35
26.09
26.14
529,121
-0.18(-0.70%)
Dec 28, 2006
26.43
26.53
26.30
26.33
230,312
-0.18(-0.67%)
Dec 27, 2006
26.39
26.57
26.39
26.51
373,933
+0.21(+0.79%)
Dec 26, 2006
26.13
26.35
26.10
26.30
209,387
+0.18(+0.68%)
Dec 22, 2006
26.27
26.32
26.04
26.12
271,644
-0.16(-0.61%)
Dec 21, 2006
26.54
26.64
26.18
26.28
281,132
-0.25(-0.93%)
Dec 20, 2006
26.54
26.62
26.47
26.53
266,185
-0.02(-0.06%)
Dec 19, 2006
26.49
26.62
26.26
26.54
481,811
+0.05(+0.20%)
Dec 18, 2006
26.47
26.61
26.39
26.49
661,044
+0.10(+0.38%)
Dec 15, 2006
26.31
26.51
26.30
26.39
854,705
+0.03(+0.12%)
Dec 14, 2006
26.20
26.42
26.13
26.36
708,355
+0.21(+0.79%)
Dec 13, 2006
26.16
26.23
26.08
26.15
544,978
-0.08(-0.32%)
Dec 12, 2006
26.57
26.58
26.07
26.24
677,681
-0.34(-1.27%)
Dec 11, 2006
26.59
26.69
26.41
26.57
228,493
-0.04(-0.14%)
Dec 08, 2006
26.47
26.65
26.41
26.61
279,312
+0.15(+0.55%)
Dec 07, 2006
26.73
26.87
26.42
26.47
437,620
-0.22(-0.81%)
Dec 06, 2006
26.79
26.79
26.63
26.68
278,013
-0.11(-0.40%)
Dec 05, 2006
26.57
26.92
26.54
26.79
453,607
+0.22(+0.81%)
Dec 04, 2006
26.30
26.64
26.27
26.57
437,750
+0.35(+1.35%)
Dec 01, 2006
26.17
26.45
25.97
26.22
648,567
-0.04(-0.15%)
Nov 30, 2006
26.11
26.30
26.05
26.26
655,066
+0.22(+0.83%)
Nov 29, 2006
25.97
26.12
25.84
26.04
303,227
+0.12(+0.47%)
Nov 28, 2006
25.91
26.14
25.79
25.92
341,180
+0.02(+0.06%)
Nov 27, 2006
26.27
26.43
25.88
25.91
544,588
-0.25(-0.97%)
Nov 24, 2006
26.01
26.31
25.77
26.16
173,124
+0.00(+0.00%)
Nov 22, 2006
26.42
26.43
26.08
26.16
805,575
-0.15(-0.56%)
Nov 21, 2006
26.31
26.44
26.25
26.31
476,092
-0.03(-0.12%)
Nov 20, 2006
26.29
26.41
26.26
26.34
781,270
-0.08(-0.29%)
Nov 17, 2006
26.31
26.44
26.19
26.41
623,482
-0.06(-0.23%)
Nov 16, 2006
26.29
26.63
26.14
26.47
601,646
+0.20(+0.76%)
Nov 15, 2006
26.51
26.55
26.19
26.27
736,169
-0.20(-0.76%)
Nov 14, 2006
26.34
26.64
26.13
26.47
558,105
+0.21(+0.79%)
Nov 13, 2006
26.03
26.45
25.93
26.27
478,302
+0.25(+0.95%)
Nov 10, 2006
26.09
26.18
25.95
26.02
383,941
-0.02(-0.06%)
Nov 09, 2006
26.15
26.37
26.00
26.04
379,002
-0.05(-0.18%)
Nov 08, 2006
25.73
26.25
25.67
26.08
370,944
+0.33(+1.28%)
Nov 07, 2006
25.82
26.12
25.74
25.75
419,814
+0.05(+0.21%)
Nov 06, 2006
25.71
25.93
25.64
25.70
734,609
+0.11(+0.42%)
Nov 03, 2006
25.74
25.94
25.54
25.59
497,538
-0.15(-0.57%)
Nov 02, 2006
25.69
25.81
25.55
25.74
592,418
+0.02(+0.09%)
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
.