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%)
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
.