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 (%)
May 31, 2006
23.74
23.85
23.08
23.39
759,304
+0.35(+1.54%)
May 30, 2006
23.36
23.36
22.90
23.04
561,875
-0.32(-1.38%)
May 26, 2006
23.12
23.40
23.04
23.36
406,556
+0.32(+1.37%)
May 25, 2006
22.80
23.04
22.62
23.04
537,440
+0.35(+1.53%)
May 24, 2006
22.62
22.78
22.28
22.70
709,264
+0.02(+0.10%)
May 23, 2006
22.99
23.35
22.60
22.67
478,952
-0.16(-0.71%)
May 22, 2006
22.44
23.08
22.30
22.84
779,710
+0.02(+0.07%)
May 19, 2006
23.10
23.17
22.65
22.82
914,622
-0.17(-0.74%)
May 18, 2006
23.18
23.27
22.94
22.99
520,023
-0.18(-0.80%)
May 17, 2006
23.47
23.51
23.06
23.17
786,989
-0.52(-2.18%)
May 16, 2006
23.99
23.99
23.50
23.69
376,143
-0.25(-1.06%)
May 15, 2006
23.74
23.94
23.54
23.94
450,877
+0.20(+0.84%)
May 12, 2006
24.04
24.14
23.74
23.74
586,570
-0.35(-1.44%)
May 11, 2006
24.70
24.70
24.09
24.09
664,034
-0.65(-2.64%)
May 10, 2006
24.89
24.97
24.64
24.74
596,707
-0.17(-0.68%)
May 09, 2006
24.56
24.94
24.37
24.91
642,458
+0.40(+1.63%)
May 08, 2006
24.74
24.80
24.43
24.51
445,678
-0.22(-0.90%)
May 05, 2006
24.70
24.85
24.50
24.74
438,270
+0.27(+1.10%)
May 04, 2006
24.20
24.59
24.20
24.47
363,145
+0.32(+1.31%)
May 03, 2006
24.15
24.28
23.90
24.15
404,087
+0.00(+0.00%)
May 02, 2006
24.08
24.22
23.95
24.15
395,119
+0.07(+0.29%)
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
.