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 (%)
Apr 30, 2007
33.87
33.87
33.20
33.22
454,600
-0.70(-2.06%)
Apr 27, 2007
33.86
33.99
33.32
33.92
758,600
+0.13(+0.38%)
Apr 26, 2007
34.40
34.70
33.77
33.79
632,740
-0.86(-2.48%)
Apr 25, 2007
34.19
34.81
34.11
34.65
554,300
+0.59(+1.73%)
Apr 24, 2007
34.37
34.44
33.98
34.06
377,400
-0.24(-0.70%)
Apr 23, 2007
34.54
34.64
34.20
34.30
348,800
-0.20(-0.58%)
Apr 20, 2007
34.51
34.70
34.43
34.50
548,000
+0.39(+1.14%)
Apr 19, 2007
33.93
34.34
33.82
34.11
304,900
-0.04(-0.12%)
Apr 18, 2007
34.27
34.40
34.15
34.15
222,400
-0.16(-0.47%)
Apr 17, 2007
34.45
34.47
34.20
34.31
240,500
-0.13(-0.38%)
Apr 16, 2007
34.01
34.44
34.01
34.44
237,700
+0.44(+1.29%)
Apr 13, 2007
33.95
34.03
33.86
34.00
225,900
+0.05(+0.15%)
Apr 12, 2007
33.74
33.97
33.63
33.95
196,400
+0.22(+0.65%)
Apr 11, 2007
33.93
34.01
33.67
33.73
286,700
-0.20(-0.59%)
Apr 10, 2007
33.95
34.09
33.69
33.93
376,700
-0.02(-0.06%)
Apr 09, 2007
33.96
34.13
33.91
33.95
202,800
-0.02(-0.06%)
Apr 05, 2007
34.16
34.16
33.95
33.97
246,400
-0.19(-0.56%)
Apr 04, 2007
34.06
34.20
33.97
34.16
328,500
+0.10(+0.29%)
Apr 03, 2007
33.55
34.11
33.45
34.06
424,000
+0.47(+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
.