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 29, 2005
20.47
20.90
20.39
20.77
1,002,614
-0.15(-0.70%)
Jul 28, 2005
20.85
21.08
20.85
20.92
746,177
+0.02(+0.11%)
Jul 27, 2005
21.43
21.44
20.73
20.90
1,802,471
-0.72(-3.35%)
Jul 26, 2005
21.70
21.74
21.40
21.62
448,148
+0.04(+0.18%)
Jul 25, 2005
21.64
21.80
21.54
21.58
314,275
-0.09(-0.43%)
Jul 22, 2005
21.43
21.67
21.40
21.67
362,105
+0.22(+1.00%)
Jul 21, 2005
21.53
21.70
21.39
21.46
454,387
-0.14(-0.64%)
Jul 20, 2005
21.39
21.63
21.02
21.60
572,922
+0.52(+2.45%)
Jul 19, 2005
20.77
21.28
20.77
21.08
438,530
+0.31(+1.48%)
Jul 18, 2005
20.73
20.97
20.62
20.77
252,148
-0.09(-0.44%)
Jul 15, 2005
21.00
21.07
20.76
20.87
386,021
-0.13(-0.62%)
Jul 14, 2005
21.05
21.23
20.92
21.00
276,193
+0.10(+0.48%)
Jul 13, 2005
21.11
21.23
20.76
20.90
553,816
-0.23(-1.09%)
Jul 12, 2005
21.33
21.33
20.99
21.13
963,102
-0.32(-1.51%)
Jul 11, 2005
21.22
21.45
21.20
21.45
396,938
+0.27(+1.27%)
Jul 08, 2005
20.79
21.20
20.72
21.18
417,864
+0.40(+1.93%)
Jul 07, 2005
20.31
20.79
20.24
20.78
601,516
+0.13(+0.63%)
Jul 06, 2005
20.63
20.82
20.56
20.65
458,806
-0.08(-0.41%)
Jul 05, 2005
20.50
20.77
20.46
20.73
491,949
+0.17(+0.82%)
Jul 01, 2005
20.41
20.60
20.41
20.57
345,209
+0.15(+0.72%)
Jun 30, 2005
20.71
20.85
20.40
20.42
444,249
-0.28(-1.37%)
Jun 29, 2005
20.70
20.85
20.60
20.70
313,105
-0.07(-0.33%)
Jun 28, 2005
20.49
20.80
20.47
20.77
631,670
+0.45(+2.23%)
Jun 27, 2005
20.50
20.51
20.20
20.32
809,214
-0.11(-0.53%)
Jun 24, 2005
20.58
20.78
20.43
20.43
627,641
-0.19(-0.93%)
Jun 23, 2005
21.10
21.13
20.54
20.62
546,668
-0.42(-2.01%)
Jun 22, 2005
21.35
21.41
20.98
21.04
438,270
-0.13(-0.62%)
Jun 21, 2005
21.43
21.46
21.09
21.17
394,599
-0.20(-0.94%)
Jun 20, 2005
21.30
21.47
21.21
21.37
357,946
-0.10(-0.47%)
Jun 17, 2005
21.50
21.56
21.18
21.47
571,233
-0.03(-0.14%)
Jun 16, 2005
21.47
21.60
21.40
21.50
336,241
+0.11(+0.50%)
Jun 15, 2005
21.49
21.49
21.21
21.40
354,567
-0.02(-0.07%)
Jun 14, 2005
21.36
21.47
21.20
21.41
306,607
+0.09(+0.43%)
Jun 13, 2005
21.03
21.39
20.94
21.32
458,546
+0.25(+1.17%)
Jun 10, 2005
21.04
21.23
20.93
21.07
359,246
+0.03(+0.15%)
Jun 09, 2005
21.24
21.24
20.77
21.04
478,172
-0.15(-0.69%)
Jun 08, 2005
21.24
21.37
21.14
21.19
579,551
+0.01(+0.04%)
Jun 07, 2005
21.30
21.50
21.18
21.18
603,596
-0.01(-0.04%)
Jun 06, 2005
20.88
21.25
20.85
21.19
552,127
+0.31(+1.47%)
Jun 03, 2005
21.12
21.24
20.85
20.88
377,052
-0.18(-0.84%)
Jun 02, 2005
21.17
21.17
20.97
21.06
291,400
-0.12(-0.55%)
Jun 01, 2005
20.90
21.21
20.85
21.17
480,381
+0.28(+1.33%)
May 31, 2005
21.00
21.08
20.84
20.90
939,837
-0.15(-0.73%)
May 27, 2005
21.04
21.20
20.99
21.05
208,347
+0.02(+0.07%)
May 26, 2005
21.10
21.20
20.90
21.04
433,721
-0.03(-0.15%)
May 25, 2005
21.24
21.24
20.85
21.07
241,230
-0.20(-0.94%)
May 24, 2005
21.47
21.48
21.17
21.27
526,002
-0.20(-0.93%)
May 23, 2005
21.34
21.50
21.24
21.47
534,320
+0.12(+0.54%)
May 20, 2005
21.50
21.50
21.24
21.35
491,299
-0.08(-0.40%)
May 19, 2005
21.50
21.54
21.30
21.44
790,758
+0.07(+0.32%)
May 18, 2005
21.09
21.57
21.09
21.37
874,201
+0.24(+1.13%)
May 17, 2005
21.06
21.20
20.84
21.13
797,386
+0.07(+0.33%)
May 16, 2005
21.12
21.13
20.67
21.06
1,685,235
+0.87(+4.31%)
May 13, 2005
20.54
20.62
20.00
20.19
915,272
-0.45(-2.16%)
May 12, 2005
21.71
21.71
20.61
20.64
605,286
-0.48(-2.30%)
May 11, 2005
21.21
21.45
21.02
21.12
436,580
-0.13(-0.62%)
May 10, 2005
21.27
21.44
21.09
21.25
346,509
-0.10(-0.47%)
May 09, 2005
21.44
21.57
21.21
21.35
313,105
-0.04(-0.18%)
May 06, 2005
21.40
21.50
21.24
21.39
291,920
+0.18(+0.87%)
May 05, 2005
21.34
21.37
20.98
21.20
434,111
-0.13(-0.61%)
May 04, 2005
21.18
21.34
20.91
21.34
411,235
+0.31(+1.46%)
May 03, 2005
21.10
21.31
20.94
21.03
505,206
-0.07(-0.33%)
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
.