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 (%)
Feb 28, 2007
33.31
33.59
33.07
33.13
734,200
-0.17(-0.51%)
Feb 27, 2007
34.16
34.22
33.00
33.30
769,000
-1.05(-3.06%)
Feb 26, 2007
34.32
34.66
34.22
34.35
367,396
+0.01(+0.03%)
Feb 23, 2007
34.38
34.48
34.17
34.34
368,200
-0.11(-0.32%)
Feb 22, 2007
34.71
34.84
34.34
34.45
342,700
-0.26(-0.75%)
Feb 21, 2007
34.51
34.73
34.40
34.71
287,200
+0.16(+0.46%)
Feb 20, 2007
34.59
34.62
34.35
34.55
568,800
+0.15(+0.44%)
Feb 16, 2007
34.38
34.53
34.28
34.40
390,300
-0.12(-0.35%)
Feb 15, 2007
34.56
34.64
34.34
34.52
540,400
-0.08(-0.23%)
Feb 14, 2007
34.41
34.71
34.31
34.60
458,120
+0.19(+0.55%)
Feb 13, 2007
33.80
34.48
33.80
34.41
483,854
+0.26(+0.76%)
Feb 12, 2007
34.34
34.41
34.12
34.15
744,121
-0.09(-0.26%)
Feb 09, 2007
34.13
34.47
33.97
34.24
856,900
+0.28(+0.82%)
Feb 08, 2007
33.94
34.10
33.75
33.96
781,000
+0.03(+0.09%)
Feb 07, 2007
34.06
34.26
33.75
33.93
563,000
-0.18(-0.53%)
Feb 06, 2007
34.00
34.14
33.75
34.11
1,118,100
+0.11(+0.32%)
Feb 05, 2007
34.17
34.21
33.89
34.00
1,065,900
-0.34(-0.99%)
Feb 02, 2007
34.25
34.48
34.10
34.34
718,800
+0.07(+0.20%)
Feb 01, 2007
33.91
34.37
33.81
34.27
949,100
+0.36(+1.06%)
Jan 31, 2007
33.25
34.01
33.11
33.91
853,600
+0.70(+2.11%)
Jan 30, 2007
33.37
33.46
33.14
33.21
1,025,000
-0.12(-0.36%)
Jan 29, 2007
33.21
33.47
33.10
33.33
1,030,800
+0.13(+0.39%)
Jan 26, 2007
33.02
33.34
32.91
33.20
1,244,600
+0.18(+0.55%)
Jan 25, 2007
33.30
34.03
32.01
33.02
2,755,800
-2.86(-7.97%)
Jan 24, 2007
35.89
36.00
35.57
35.88
556,600
+0.04(+0.11%)
Jan 23, 2007
35.95
36.23
35.80
35.84
756,100
+0.00(+0.00%)
Jan 22, 2007
36.21
36.34
35.80
35.84
410,800
-0.39(-1.08%)
Jan 19, 2007
36.05
36.37
35.87
36.23
375,900
+0.31(+0.86%)
Jan 18, 2007
36.17
36.42
35.80
35.92
448,100
-0.20(-0.55%)
Jan 17, 2007
35.91
36.38
35.79
36.12
454,700
+0.12(+0.33%)
Jan 16, 2007
36.05
36.53
35.94
36.00
627,600
-0.15(-0.41%)
Jan 12, 2007
35.76
36.47
35.72
36.15
598,200
+0.29(+0.81%)
Jan 11, 2007
35.60
36.19
35.34
35.86
1,109,700
+1.55(+4.52%)
Jan 10, 2007
34.25
34.34
33.99
34.31
240,500
+0.13(+0.38%)
Jan 09, 2007
34.20
34.28
33.85
34.18
272,700
+0.07(+0.21%)
Jan 08, 2007
33.85
34.24
33.75
34.11
352,500
+0.15(+0.44%)
Jan 05, 2007
34.13
34.28
33.94
33.96
331,200
-0.17(-0.50%)
Jan 04, 2007
34.60
34.68
34.03
34.13
441,600
-0.47(-1.36%)
Jan 03, 2007
34.71
34.78
34.20
34.60
560,200
+0.62(+1.82%)
Dec 29, 2006
34.18
34.25
33.91
33.98
407,100
-0.24(-0.70%)
Dec 28, 2006
34.35
34.48
34.18
34.22
177,200
-0.23(-0.67%)
Dec 27, 2006
34.30
34.53
34.30
34.45
287,700
+0.27(+0.79%)
Dec 26, 2006
33.96
34.25
33.92
34.18
161,100
+0.23(+0.68%)
Dec 22, 2006
34.14
34.21
33.85
33.95
209,000
-0.21(-0.61%)
Dec 21, 2006
34.50
34.62
34.03
34.16
216,300
-0.32(-0.93%)
Dec 20, 2006
34.50
34.60
34.41
34.48
204,800
-0.02(-0.06%)
Dec 19, 2006
34.43
34.60
34.13
34.50
370,700
+0.07(+0.20%)
Dec 18, 2006
34.40
34.59
34.30
34.43
508,600
+0.13(+0.38%)
Dec 15, 2006
34.20
34.45
34.18
34.30
657,600
+0.04(+0.12%)
Dec 14, 2006
34.05
34.34
33.96
34.26
545,000
+0.27(+0.79%)
Dec 13, 2006
34.00
34.09
33.90
33.99
419,300
-0.11(-0.32%)
Dec 12, 2006
34.54
34.55
33.88
34.10
521,400
-0.44(-1.27%)
Dec 11, 2006
34.56
34.69
34.33
34.54
175,800
-0.05(-0.14%)
Dec 08, 2006
34.40
34.64
34.32
34.59
214,900
+0.19(+0.55%)
Dec 07, 2006
34.74
34.92
34.34
34.40
336,700
-0.28(-0.81%)
Dec 06, 2006
34.82
34.82
34.61
34.68
213,900
-0.14(-0.40%)
Dec 05, 2006
34.54
34.99
34.49
34.82
349,000
+0.28(+0.81%)
Dec 04, 2006
34.18
34.63
34.15
34.54
336,800
+0.46(+1.35%)
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
.