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 (%)
Jan 31, 2006
23.48
23.62
23.43
23.48
852,365
+0.08(+0.33%)
Jan 30, 2006
23.53
23.83
23.35
23.40
1,015,742
-0.12(-0.52%)
Jan 27, 2006
23.07
23.60
23.07
23.53
1,256,453
+0.46(+2.00%)
Jan 26, 2006
23.54
23.61
23.05
23.07
2,249,449
-0.56(-2.38%)
Jan 25, 2006
23.28
23.84
22.70
23.63
1,842,243
+0.92(+4.07%)
Jan 24, 2006
22.31
22.80
22.20
22.70
1,161,052
+0.55(+2.46%)
Jan 23, 2006
21.58
22.36
21.54
22.16
601,516
+0.24(+1.09%)
Jan 20, 2006
22.43
22.43
21.92
21.92
760,734
-0.52(-2.33%)
Jan 19, 2006
22.31
22.58
22.31
22.44
834,299
+0.14(+0.62%)
Jan 18, 2006
22.16
22.34
21.96
22.30
566,814
+0.02(+0.10%)
Jan 17, 2006
22.12
22.39
22.05
22.28
452,827
+0.03(+0.14%)
Jan 13, 2006
22.20
22.39
22.09
22.25
464,784
+0.15(+0.66%)
Jan 12, 2006
22.24
22.30
22.09
22.10
451,267
-0.25(-1.10%)
Jan 11, 2006
22.31
22.39
22.20
22.35
425,143
+0.12(+0.52%)
Jan 10, 2006
22.45
22.48
22.04
22.24
423,713
-0.21(-0.93%)
Jan 09, 2006
22.26
22.47
22.20
22.44
1,017,041
+0.13(+0.59%)
Jan 06, 2006
22.22
22.31
22.04
22.31
544,978
+0.19(+0.87%)
Jan 05, 2006
22.24
22.39
22.09
22.12
1,198,874
-0.12(-0.55%)
Jan 04, 2006
22.03
22.35
22.03
22.24
879,530
+0.23(+1.05%)
Jan 03, 2006
21.54
22.01
21.44
22.01
1,294,795
+0.57(+2.66%)
Dec 30, 2005
21.52
21.63
21.37
21.44
470,113
-0.08(-0.36%)
Dec 29, 2005
21.39
21.62
21.38
21.52
364,185
+0.18(+0.83%)
Dec 28, 2005
21.20
21.38
21.10
21.34
380,562
+0.15(+0.69%)
Dec 27, 2005
21.55
21.61
21.20
21.20
308,556
-0.23(-1.08%)
Dec 23, 2005
21.37
21.47
21.30
21.43
333,901
+0.08(+0.40%)
Dec 22, 2005
21.20
21.38
21.08
21.34
393,819
+0.19(+0.91%)
Dec 21, 2005
20.82
21.42
20.82
21.15
784,779
+0.51(+2.46%)
Dec 20, 2005
20.42
20.82
20.42
20.64
338,580
+0.18(+0.86%)
Dec 19, 2005
20.74
20.85
20.47
20.47
502,217
-0.28(-1.34%)
Dec 16, 2005
20.77
20.86
20.64
20.74
835,859
-0.02(-0.11%)
Dec 15, 2005
21.00
21.07
20.65
20.77
488,830
-0.25(-1.17%)
Dec 14, 2005
20.88
21.12
20.86
21.01
442,559
+0.13(+0.63%)
Dec 13, 2005
20.87
21.13
20.86
20.88
368,864
-0.08(-0.40%)
Dec 12, 2005
20.84
21.07
20.84
20.97
267,225
+0.14(+0.66%)
Dec 09, 2005
21.00
21.03
20.73
20.83
689,508
-0.17(-0.81%)
Dec 08, 2005
21.31
21.31
20.92
21.00
624,392
-0.36(-1.69%)
Dec 07, 2005
21.32
21.47
21.24
21.36
361,845
-0.02(-0.07%)
Dec 06, 2005
21.54
21.62
21.36
21.37
499,617
-0.10(-0.47%)
Dec 05, 2005
21.55
21.69
21.38
21.47
331,302
-0.19(-0.89%)
Dec 02, 2005
21.58
21.70
21.47
21.67
338,320
+0.09(+0.43%)
Dec 01, 2005
21.27
21.70
21.27
21.57
542,119
+0.38(+1.78%)
Nov 30, 2005
21.31
21.41
21.03
21.20
625,821
-0.04(-0.18%)
Nov 29, 2005
20.85
21.37
20.94
21.24
415,135
+0.39(+1.88%)
Nov 28, 2005
20.90
21.00
20.84
20.84
240,970
-0.05(-0.26%)
Nov 25, 2005
20.94
21.04
20.84
20.90
75,904
+0.04(+0.18%)
Nov 23, 2005
20.94
21.00
20.80
20.86
225,763
-0.13(-0.62%)
Nov 22, 2005
20.84
21.02
20.69
20.99
315,185
+0.12(+0.59%)
Nov 21, 2005
20.70
20.91
20.38
20.87
543,808
+0.19(+0.93%)
Nov 18, 2005
20.89
20.94
20.60
20.67
420,853
-0.05(-0.22%)
Nov 17, 2005
20.46
20.77
20.46
20.72
493,379
+0.32(+1.55%)
Nov 16, 2005
20.23
20.43
20.20
20.40
560,835
+0.02(+0.08%)
Nov 15, 2005
20.30
20.49
20.27
20.39
521,193
+0.09(+0.45%)
Nov 14, 2005
20.39
20.59
20.20
20.30
430,471
-0.01(-0.04%)
Nov 11, 2005
20.18
20.35
20.04
20.30
651,686
+0.13(+0.65%)
Nov 10, 2005
20.08
20.26
19.81
20.17
396,678
+0.09(+0.46%)
Nov 09, 2005
20.01
20.21
19.93
20.08
468,554
+0.00(+0.00%)
Nov 08, 2005
20.17
20.20
20.07
20.08
300,498
-0.15(-0.76%)
Nov 07, 2005
20.20
20.41
20.19
20.23
495,978
+0.04(+0.19%)
Nov 04, 2005
20.21
20.29
19.98
20.20
417,344
+0.05(+0.23%)
Nov 03, 2005
20.44
20.57
20.11
20.15
534,970
-0.20(-0.98%)
Nov 02, 2005
20.26
20.62
20.23
20.35
715,503
+0.15(+0.76%)
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
.