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%)
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
.