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
33.60
33.90
33.40
33.63
366,200
+0.10(+0.30%)
May 30, 2007
33.02
33.53
32.95
33.53
394,900
+0.30(+0.90%)
May 29, 2007
33.18
33.38
33.15
33.23
321,300
+0.08(+0.24%)
May 25, 2007
33.09
33.39
33.05
33.15
315,900
+0.21(+0.64%)
May 24, 2007
33.32
33.58
32.92
32.94
354,200
-0.48(-1.44%)
May 23, 2007
33.52
33.72
33.32
33.42
289,100
-0.09(-0.27%)
May 22, 2007
33.56
33.64
33.43
33.51
205,200
-0.05(-0.15%)
May 21, 2007
33.53
33.68
33.38
33.56
291,700
-0.07(-0.21%)
May 18, 2007
33.38
33.65
33.31
33.63
313,300
+0.39(+1.17%)
May 17, 2007
33.30
33.55
33.10
33.24
361,500
-0.06(-0.18%)
May 16, 2007
33.28
33.33
33.05
33.30
285,000
-0.04(-0.12%)
May 15, 2007
33.24
33.53
33.16
33.34
327,700
+0.11(+0.33%)
May 14, 2007
33.51
33.63
33.19
33.23
331,300
-0.26(-0.78%)
May 11, 2007
33.23
33.58
33.17
33.49
334,400
+0.38(+1.15%)
May 10, 2007
33.64
33.64
33.06
33.11
307,300
-0.53(-1.58%)
May 09, 2007
33.17
33.68
33.14
33.64
330,200
+0.34(+1.02%)
May 08, 2007
33.33
33.41
33.03
33.30
306,300
-0.18(-0.54%)
May 07, 2007
33.56
33.80
33.39
33.48
231,400
-0.08(-0.24%)
May 04, 2007
33.88
33.89
33.35
33.56
333,600
-0.06(-0.18%)
May 03, 2007
33.75
33.89
33.55
33.62
448,600
-0.13(-0.39%)
May 02, 2007
33.49
33.84
33.43
33.75
365,600
+0.27(+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
.