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 (%)
Jul 31, 2007
30.93
33.98
29.05
29.47
2,281,448
-1.99(-6.33%)
Jul 30, 2007
30.91
31.72
30.75
31.46
923,900
+0.71(+2.31%)
Jul 27, 2007
31.23
31.34
30.69
30.75
982,800
-0.54(-1.73%)
Jul 26, 2007
32.00
32.08
30.65
31.29
1,488,700
-0.98(-3.04%)
Jul 25, 2007
32.71
32.80
32.01
32.27
1,037,577
-0.30(-0.92%)
Jul 24, 2007
32.77
33.24
32.43
32.57
738,400
-0.34(-1.03%)
Jul 23, 2007
32.75
33.07
32.60
32.91
799,100
+0.35(+1.07%)
Jul 20, 2007
33.61
33.62
32.47
32.56
1,617,000
-1.16(-3.44%)
Jul 19, 2007
33.75
33.88
33.49
33.72
491,854
+0.12(+0.36%)
Jul 18, 2007
33.36
33.65
33.16
33.60
870,860
+0.05(+0.15%)
Jul 17, 2007
33.49
33.91
33.49
33.55
527,500
+0.02(+0.06%)
Jul 16, 2007
33.33
33.91
33.33
33.53
623,800
-0.48(-1.41%)
Jul 13, 2007
34.09
34.13
33.86
34.01
616,900
-0.23(-0.67%)
Jul 12, 2007
33.70
34.24
33.54
34.24
790,400
+0.70(+2.09%)
Jul 11, 2007
33.30
33.76
33.30
33.54
844,600
+0.27(+0.81%)
Jul 10, 2007
33.75
33.75
33.26
33.27
746,400
-0.68(-2.00%)
Jul 09, 2007
34.33
34.53
33.89
33.95
840,600
-0.40(-1.16%)
Jul 06, 2007
34.05
34.46
33.70
34.35
850,300
+0.22(+0.64%)
Jul 05, 2007
33.70
34.24
33.61
34.13
920,900
+0.48(+1.43%)
Jul 03, 2007
33.46
33.76
33.31
33.65
279,900
+0.19(+0.57%)
Jul 02, 2007
33.21
33.58
33.14
33.46
745,786
+0.28(+0.84%)
Jun 29, 2007
32.78
33.34
32.75
33.18
1,186,400
+0.41(+1.25%)
Jun 28, 2007
32.32
32.88
32.17
32.77
1,111,900
+0.45(+1.39%)
Jun 27, 2007
32.16
32.49
31.95
32.32
1,049,500
+0.05(+0.15%)
Jun 26, 2007
32.47
32.64
32.14
32.27
986,996
-0.16(-0.49%)
Jun 25, 2007
32.84
33.10
32.41
32.43
943,500
-0.37(-1.13%)
Jun 22, 2007
33.35
33.36
32.74
32.80
861,100
-0.55(-1.65%)
Jun 21, 2007
33.29
33.35
32.48
33.35
454,300
+0.06(+0.18%)
Jun 20, 2007
33.77
34.00
33.29
33.29
366,200
-0.39(-1.16%)
Jun 19, 2007
33.36
33.70
33.13
33.68
449,100
+0.19(+0.57%)
Jun 18, 2007
33.28
33.60
33.21
33.49
350,900
+0.18(+0.54%)
Jun 15, 2007
33.38
33.53
32.92
33.31
660,000
+0.47(+1.43%)
Jun 14, 2007
32.73
33.08
32.70
32.84
453,300
+0.15(+0.46%)
Jun 13, 2007
32.36
32.69
32.13
32.69
492,600
+0.56(+1.74%)
Jun 12, 2007
32.48
32.57
32.10
32.13
358,900
-0.35(-1.08%)
Jun 11, 2007
32.64
32.66
32.18
32.48
467,100
-0.22(-0.67%)
Jun 08, 2007
32.73
32.85
32.39
32.70
818,600
-0.02(-0.06%)
Jun 07, 2007
33.12
33.14
32.72
32.72
678,700
-0.40(-1.21%)
Jun 06, 2007
33.52
33.52
32.95
33.12
340,800
-0.40(-1.19%)
Jun 05, 2007
33.85
34.00
33.45
33.52
326,300
-0.50(-1.47%)
Jun 04, 2007
33.78
34.08
33.54
34.02
376,100
+0.24(+0.71%)
Jun 01, 2007
33.60
33.87
33.16
33.78
621,800
+0.15(+0.45%)
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
.