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 (%)
May 31, 2007
25.85
26.08
25.70
25.87
475,962
+0.08(+0.30%)
May 30, 2007
25.41
25.80
25.35
25.80
513,265
+0.23(+0.90%)
May 29, 2007
25.53
25.68
25.51
25.57
417,604
+0.06(+0.24%)
May 25, 2007
25.46
25.69
25.43
25.51
410,586
+0.16(+0.64%)
May 24, 2007
25.64
25.84
25.33
25.34
460,365
-0.37(-1.44%)
May 23, 2007
25.79
25.94
25.64
25.71
375,753
-0.07(-0.27%)
May 22, 2007
25.82
25.88
25.72
25.78
266,705
-0.04(-0.15%)
May 21, 2007
25.80
25.91
25.68
25.82
379,132
-0.05(-0.21%)
May 18, 2007
25.68
25.89
25.63
25.87
407,206
+0.30(+1.17%)
May 17, 2007
25.62
25.81
25.47
25.57
469,853
-0.05(-0.18%)
May 16, 2007
25.61
25.64
25.43
25.62
370,424
-0.03(-0.12%)
May 15, 2007
25.57
25.80
25.51
25.65
425,922
+0.08(+0.33%)
May 14, 2007
25.78
25.87
25.54
25.57
430,601
-0.20(-0.78%)
May 11, 2007
25.57
25.84
25.52
25.77
434,631
+0.29(+1.15%)
May 10, 2007
25.88
25.88
25.44
25.47
399,408
-0.41(-1.58%)
May 09, 2007
25.52
25.91
25.50
25.88
429,172
+0.26(+1.02%)
May 08, 2007
25.64
25.71
25.41
25.62
398,108
-0.14(-0.54%)
May 07, 2007
25.82
26.01
25.69
25.76
300,758
-0.06(-0.24%)
May 04, 2007
26.07
26.07
25.66
25.82
433,591
-0.05(-0.18%)
May 03, 2007
25.97
26.07
25.81
25.87
583,060
-0.10(-0.39%)
May 02, 2007
25.77
26.04
25.72
25.97
475,182
+0.21(+0.81%)
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
.