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 (%)
Feb 28, 2007
25.63
25.84
25.44
25.49
954,264
-0.13(-0.51%)
Feb 27, 2007
26.28
26.33
25.39
25.62
999,495
-0.81(-3.06%)
Feb 26, 2007
26.41
26.67
26.33
26.43
477,517
+0.01(+0.03%)
Feb 23, 2007
26.45
26.53
26.29
26.42
478,562
-0.08(-0.32%)
Feb 22, 2007
26.71
26.81
26.42
26.51
445,418
-0.20(-0.75%)
Feb 21, 2007
26.55
26.72
26.47
26.71
373,283
+0.12(+0.46%)
Feb 20, 2007
26.61
26.64
26.43
26.58
739,288
+0.12(+0.44%)
Feb 16, 2007
26.45
26.57
26.37
26.47
507,286
-0.09(-0.35%)
Feb 15, 2007
26.59
26.65
26.42
26.56
702,376
-0.06(-0.23%)
Feb 14, 2007
26.47
26.71
26.40
26.62
595,434
+0.15(+0.55%)
Feb 13, 2007
26.01
26.53
26.01
26.47
628,881
+0.20(+0.76%)
Feb 12, 2007
26.42
26.47
26.25
26.27
967,159
-0.07(-0.26%)
Feb 09, 2007
26.26
26.52
26.14
26.34
1,113,742
+0.22(+0.82%)
Feb 08, 2007
26.11
26.24
25.97
26.13
1,015,092
+0.02(+0.09%)
Feb 07, 2007
26.21
26.36
25.97
26.11
731,750
-0.14(-0.53%)
Feb 06, 2007
26.16
26.27
25.97
26.24
1,453,232
+0.08(+0.32%)
Feb 05, 2007
26.29
26.32
26.07
26.16
1,385,386
-0.26(-0.99%)
Feb 02, 2007
26.35
26.53
26.24
26.42
934,248
+0.05(+0.20%)
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
.