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 (%)
Jun 29, 2007
25.22
25.65
25.20
25.53
1,542,004
+0.32(+1.25%)
Jun 28, 2007
24.87
25.30
24.75
25.21
1,445,174
+0.35(+1.39%)
Jun 27, 2007
24.74
25.00
24.58
24.87
1,364,070
+0.04(+0.15%)
Jun 26, 2007
24.98
25.11
24.73
24.83
1,282,832
-0.12(-0.49%)
Jun 25, 2007
25.27
25.47
24.94
24.95
1,226,299
-0.28(-1.13%)
Jun 22, 2007
25.66
25.67
25.19
25.24
1,119,201
-0.42(-1.65%)
Jun 21, 2007
25.61
25.66
24.99
25.66
590,469
+0.05(+0.18%)
Jun 20, 2007
25.98
26.16
25.61
25.61
475,962
-0.30(-1.16%)
Jun 19, 2007
25.67
25.93
25.49
25.91
583,710
+0.15(+0.57%)
Jun 18, 2007
25.61
25.85
25.55
25.77
456,076
+0.14(+0.54%)
Jun 15, 2007
25.68
25.80
25.33
25.63
857,824
+0.36(+1.43%)
Jun 14, 2007
25.18
25.45
25.16
25.27
589,169
+0.12(+0.46%)
Jun 13, 2007
24.90
25.15
24.72
25.15
640,249
+0.43(+1.74%)
Jun 12, 2007
24.99
25.06
24.70
24.72
466,474
-0.27(-1.08%)
Jun 11, 2007
25.11
25.13
24.76
24.99
607,105
-0.17(-0.67%)
Jun 08, 2007
25.18
25.27
24.92
25.16
1,063,962
-0.02(-0.06%)
Jun 07, 2007
25.48
25.50
25.17
25.17
882,129
-0.31(-1.21%)
Jun 06, 2007
25.79
25.79
25.35
25.48
442,949
-0.31(-1.19%)
Jun 05, 2007
26.04
26.16
25.74
25.79
424,103
-0.38(-1.47%)
Jun 04, 2007
25.99
26.22
25.81
26.17
488,830
+0.18(+0.71%)
Jun 01, 2007
25.85
26.06
25.51
25.99
808,174
+0.12(+0.45%)
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%)
May 01, 2007
25.53
25.79
25.31
25.76
909,943
+0.20(+0.78%)
Apr 30, 2007
26.06
26.06
25.54
25.56
590,859
-0.54(-2.06%)
Apr 27, 2007
26.05
26.15
25.64
26.10
985,978
+0.10(+0.38%)
Apr 26, 2007
26.47
26.70
25.98
26.00
822,393
-0.66(-2.48%)
Apr 25, 2007
26.31
26.78
26.24
26.66
720,442
+0.45(+1.73%)
Apr 24, 2007
26.44
26.50
26.14
26.21
490,519
-0.18(-0.70%)
Apr 23, 2007
26.57
26.65
26.31
26.39
453,347
-0.15(-0.58%)
Apr 20, 2007
26.55
26.70
26.49
26.54
712,254
+0.30(+1.14%)
Apr 19, 2007
26.11
26.42
26.02
26.24
396,288
-0.03(-0.12%)
Apr 18, 2007
26.37
26.47
26.27
26.27
289,060
-0.12(-0.47%)
Apr 17, 2007
26.51
26.52
26.31
26.40
312,586
-0.10(-0.38%)
Apr 16, 2007
26.17
26.50
26.17
26.50
308,946
+0.34(+1.29%)
Apr 13, 2007
26.12
26.18
26.05
26.16
293,609
+0.04(+0.15%)
Apr 12, 2007
25.96
26.14
25.87
26.12
255,267
+0.17(+0.65%)
Apr 11, 2007
26.11
26.17
25.91
25.95
372,633
-0.15(-0.59%)
Apr 10, 2007
26.12
26.23
25.92
26.11
489,609
-0.02(-0.06%)
Apr 09, 2007
26.13
26.26
26.09
26.12
263,586
-0.02(-0.06%)
Apr 05, 2007
26.28
26.28
26.12
26.14
320,254
-0.15(-0.56%)
Apr 04, 2007
26.21
26.31
26.14
26.28
426,962
+0.08(+0.29%)
Apr 03, 2007
25.81
26.24
25.74
26.21
551,087
+0.36(+1.40%)
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
.