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 (%)
Dec 31, 2007
27.32
27.51
27.20
27.38
1,016,306
+0.02(+0.07%)
Dec 28, 2007
27.00
27.51
27.00
27.36
1,049,467
+0.46(+1.71%)
Dec 27, 2007
27.01
27.20
26.88
26.90
648,062
-0.26(-0.96%)
Dec 26, 2007
26.60
27.20
26.47
27.16
661,000
+0.44(+1.65%)
Dec 24, 2007
26.40
26.80
26.31
26.72
188,200
+0.24(+0.91%)
Dec 21, 2007
26.35
26.64
26.11
26.48
1,228,638
+0.35(+1.34%)
Dec 20, 2007
25.99
26.19
25.76
26.13
675,809
+0.28(+1.08%)
Dec 19, 2007
26.28
26.34
25.53
25.85
933,600
-0.37(-1.41%)
Dec 18, 2007
26.20
26.36
25.94
26.22
994,400
+0.13(+0.50%)
Dec 17, 2007
26.78
26.92
26.04
26.09
840,900
-0.66(-2.47%)
Dec 14, 2007
26.96
27.07
26.75
26.75
780,600
-0.53(-1.94%)
Dec 13, 2007
27.43
27.77
26.89
27.28
748,100
-0.14(-0.51%)
Dec 12, 2007
27.39
27.84
27.03
27.42
879,590
+0.37(+1.37%)
Dec 11, 2007
28.03
28.06
27.05
27.05
770,100
-0.92(-3.29%)
Dec 10, 2007
27.75
28.01
27.44
27.97
487,825
+0.35(+1.27%)
Dec 07, 2007
27.68
27.89
27.44
27.62
605,583
+0.05(+0.18%)
Dec 06, 2007
26.80
27.67
26.72
27.57
804,830
+0.76(+2.83%)
Dec 05, 2007
26.82
27.02
26.63
26.81
766,301
+0.18(+0.68%)
Dec 04, 2007
26.74
26.93
26.57
26.63
601,100
-0.24(-0.89%)
Dec 03, 2007
27.21
27.28
26.79
26.87
714,900
-0.26(-0.96%)
Nov 30, 2007
27.29
27.44
26.96
27.13
1,032,950
+0.12(+0.44%)
Nov 29, 2007
26.97
27.09
26.61
27.01
1,107,900
-0.01(-0.04%)
Nov 28, 2007
26.26
27.02
26.16
27.02
1,738,804
+0.90(+3.45%)
Nov 27, 2007
26.14
26.51
25.77
26.12
1,549,668
+0.06(+0.23%)
Nov 26, 2007
26.69
27.02
26.06
26.06
1,389,757
-0.78(-2.91%)
Nov 23, 2007
26.83
26.91
26.63
26.84
283,400
+0.29(+1.09%)
Nov 21, 2007
26.97
26.97
26.40
26.55
1,120,400
-0.51(-1.88%)
Nov 20, 2007
26.76
27.33
26.54
27.06
1,682,005
+0.29(+1.08%)
Nov 19, 2007
27.30
27.52
26.60
26.77
1,490,988
-0.76(-2.76%)
Nov 16, 2007
27.90
27.97
27.24
27.53
1,099,300
-0.19(-0.69%)
Nov 15, 2007
28.37
28.40
27.54
27.72
1,122,739
-0.70(-2.46%)
Nov 14, 2007
29.14
29.20
28.38
28.42
950,800
-0.77(-2.64%)
Nov 13, 2007
28.28
29.21
28.28
29.19
1,101,401
+1.09(+3.88%)
Nov 12, 2007
28.13
28.61
28.04
28.10
1,262,600
-0.15(-0.53%)
Nov 09, 2007
28.36
28.57
28.12
28.25
1,403,900
-0.49(-1.70%)
Nov 08, 2007
28.11
28.86
28.11
28.74
1,407,464
+0.56(+1.99%)
Nov 07, 2007
28.62
28.70
28.16
28.18
1,278,700
-0.80(-2.76%)
Nov 06, 2007
28.83
29.00
28.35
28.98
945,500
+0.32(+1.12%)
Nov 05, 2007
27.83
28.88
27.83
28.66
1,162,820
+0.45(+1.60%)
Nov 02, 2007
28.25
28.58
28.00
28.21
1,192,300
+0.08(+0.28%)
Nov 01, 2007
28.00
28.79
27.70
28.13
1,823,500
-0.03(-0.11%)
Oct 31, 2007
28.00
28.42
27.68
28.16
1,257,500
-0.13(-0.46%)
Oct 30, 2007
27.08
29.92
27.08
28.29
1,931,000
+0.29(+1.04%)
Oct 29, 2007
27.66
28.14
27.54
28.00
933,800
+0.21(+0.76%)
Oct 26, 2007
28.07
28.14
27.37
27.79
884,000
-0.08(-0.29%)
Oct 25, 2007
28.32
28.32
27.60
27.87
1,003,200
-0.28(-0.99%)
Oct 24, 2007
28.01
28.28
27.45
28.15
992,400
+0.11(+0.39%)
Oct 23, 2007
28.39
28.55
27.69
28.04
864,800
-0.28(-0.99%)
Oct 22, 2007
28.03
28.53
27.62
28.32
899,900
+0.28(+1.00%)
Oct 19, 2007
28.30
28.76
27.98
28.04
1,110,600
-0.49(-1.72%)
Oct 18, 2007
28.47
28.63
28.27
28.53
904,000
+0.00(+0.00%)
Oct 17, 2007
28.44
28.65
28.29
28.53
763,000
+0.21(+0.74%)
Oct 16, 2007
28.47
28.48
28.02
28.32
1,092,500
-0.11(-0.39%)
Oct 15, 2007
28.42
28.54
28.20
28.43
913,716
+0.07(+0.25%)
Oct 12, 2007
28.40
28.56
28.20
28.36
765,515
-0.08(-0.28%)
Oct 11, 2007
28.75
28.76
28.27
28.44
1,046,500
+0.02(+0.07%)
Oct 10, 2007
29.67
29.67
28.37
28.42
961,800
-0.51(-1.76%)
Oct 09, 2007
29.14
29.14
28.65
28.93
904,600
-0.11(-0.38%)
Oct 08, 2007
29.05
29.15
28.77
29.04
920,900
-0.05(-0.17%)
Oct 05, 2007
28.37
29.32
28.32
29.09
1,484,800
+0.72(+2.54%)
Oct 04, 2007
27.58
28.59
27.50
28.37
2,191,100
-1.32(-4.45%)
Oct 03, 2007
29.25
29.91
29.00
29.69
950,500
+0.19(+0.64%)
Oct 02, 2007
29.38
29.78
29.21
29.50
1,010,500
+0.24(+0.82%)
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
.