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 (%)
Oct 31, 2007
21.54
21.87
21.30
21.67
1,634,415
-0.10(-0.46%)
Oct 30, 2007
20.84
23.02
20.84
21.77
2,509,786
+0.22(+1.04%)
Oct 29, 2007
21.28
21.65
21.19
21.54
1,213,691
+0.16(+0.76%)
Oct 26, 2007
21.60
21.65
21.06
21.38
1,148,965
-0.06(-0.29%)
Oct 25, 2007
21.79
21.79
21.24
21.44
1,303,893
-0.22(-0.99%)
Oct 24, 2007
21.55
21.76
21.12
21.66
1,289,856
+0.08(+0.39%)
Oct 23, 2007
21.84
21.97
21.30
21.57
1,124,010
-0.22(-0.99%)
Oct 22, 2007
21.57
21.95
21.25
21.79
1,169,630
+0.22(+1.00%)
Oct 19, 2007
21.77
22.13
21.53
21.57
1,443,484
-0.38(-1.72%)
Oct 18, 2007
21.90
22.03
21.75
21.95
1,174,959
+0.00(+0.00%)
Oct 17, 2007
21.88
22.04
21.77
21.95
991,697
+0.16(+0.74%)
Oct 16, 2007
21.90
21.91
21.56
21.79
1,419,959
-0.08(-0.39%)
Oct 15, 2007
21.87
21.96
21.70
21.87
1,187,587
+0.05(+0.25%)
Oct 12, 2007
21.85
21.97
21.70
21.82
994,965
-0.06(-0.28%)
Oct 11, 2007
22.12
22.13
21.75
21.88
1,360,171
+0.02(+0.07%)
Oct 10, 2007
22.83
22.83
21.83
21.87
1,250,084
-0.39(-1.76%)
Oct 09, 2007
22.42
22.42
22.04
22.26
1,175,739
-0.08(-0.38%)
Oct 08, 2007
22.35
22.43
22.14
22.34
1,196,925
-0.04(-0.17%)
Oct 05, 2007
21.83
22.56
21.79
22.38
1,929,845
+0.55(+2.54%)
Oct 04, 2007
21.22
22.00
21.16
21.83
2,847,847
-1.02(-4.45%)
Oct 03, 2007
22.50
23.01
22.31
22.84
1,235,397
+0.15(+0.64%)
Oct 02, 2007
22.60
22.91
22.47
22.70
1,313,381
+0.18(+0.82%)
Oct 01, 2007
22.50
22.60
22.27
22.51
1,169,500
+0.12(+0.52%)
Sep 28, 2007
22.57
22.66
22.15
22.40
680,670
-0.18(-0.78%)
Sep 27, 2007
22.54
22.70
22.26
22.57
965,572
+0.08(+0.34%)
Sep 26, 2007
22.44
22.60
22.24
22.50
979,479
+0.11(+0.48%)
Sep 25, 2007
22.46
22.58
22.34
22.39
1,017,301
-0.30(-1.32%)
Sep 24, 2007
22.90
23.03
22.62
22.69
943,217
-0.28(-1.24%)
Sep 21, 2007
23.17
23.19
22.91
22.97
936,458
+0.06(+0.27%)
Sep 20, 2007
22.74
23.04
22.63
22.91
1,447,513
+0.10(+0.44%)
Sep 19, 2007
23.08
23.35
22.77
22.81
1,938,033
-0.24(-1.03%)
Sep 18, 2007
22.51
23.13
22.37
23.05
1,540,704
+0.56(+2.50%)
Sep 17, 2007
22.48
22.64
22.41
22.49
735,259
-0.05(-0.21%)
Sep 14, 2007
22.37
22.61
22.34
22.54
961,413
-0.01(-0.03%)
Sep 13, 2007
22.47
22.79
22.40
22.54
664,814
+0.27(+1.21%)
Sep 12, 2007
22.19
22.43
22.10
22.27
961,813
-0.02(-0.07%)
Sep 11, 2007
22.19
22.50
22.16
22.29
1,373,819
+0.08(+0.38%)
Sep 10, 2007
22.46
22.85
22.00
22.20
1,924,386
-0.29(-1.30%)
Sep 07, 2007
22.47
22.70
22.24
22.50
1,533,296
-0.19(-0.85%)
Sep 06, 2007
22.57
22.79
22.44
22.69
1,287,906
+0.25(+1.10%)
Sep 05, 2007
22.64
22.80
22.28
22.44
1,052,004
-0.51(-2.21%)
Sep 04, 2007
22.89
23.07
22.71
22.95
664,554
-0.03(-0.13%)
Aug 31, 2007
23.00
23.14
22.83
22.98
693,538
+0.24(+1.05%)
Aug 30, 2007
22.72
22.91
22.46
22.74
722,002
+0.02(+0.10%)
Aug 29, 2007
22.28
22.72
22.19
22.72
730,320
+0.52(+2.36%)
Aug 28, 2007
22.79
22.84
22.18
22.20
760,084
-0.72(-3.16%)
Aug 27, 2007
23.09
23.20
22.79
22.92
550,567
-0.12(-0.53%)
Aug 24, 2007
22.95
23.09
22.84
23.04
675,471
+0.15(+0.67%)
Aug 23, 2007
23.43
23.54
22.74
22.89
738,248
-0.36(-1.56%)
Aug 22, 2007
23.10
23.47
23.05
23.25
868,352
+0.36(+1.58%)
Aug 21, 2007
23.07
23.18
22.80
22.89
761,774
-0.18(-0.80%)
Aug 20, 2007
22.72
23.15
22.53
23.07
937,888
+0.35(+1.56%)
Aug 17, 2007
22.80
23.17
22.22
22.72
998,065
+0.58(+2.61%)
Aug 16, 2007
21.99
22.35
21.55
22.14
1,350,553
+0.15(+0.70%)
Aug 15, 2007
22.66
22.88
21.95
21.99
1,027,290
-0.82(-3.61%)
Aug 14, 2007
23.27
23.36
22.58
22.81
1,115,195
-0.36(-1.56%)
Aug 13, 2007
23.38
23.64
23.10
23.17
1,302,593
-0.13(-0.56%)
Aug 10, 2007
22.77
23.76
22.57
23.30
1,272,699
+0.42(+1.82%)
Aug 09, 2007
23.27
23.77
22.47
22.89
2,192,911
-0.30(-1.29%)
Aug 08, 2007
23.14
23.22
22.59
23.19
2,126,755
+0.71(+3.15%)
Aug 07, 2007
22.64
22.74
22.24
22.48
1,436,240
-0.25(-1.08%)
Aug 06, 2007
22.35
22.73
22.13
22.73
1,643,022
+0.45(+2.04%)
Aug 03, 2007
22.43
22.62
22.27
22.27
1,841,113
-0.35(-1.53%)
Aug 02, 2007
22.70
22.83
22.46
22.62
1,775,956
-0.06(-0.27%)
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
.