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 (%)
Oct 31, 2006
25.89
26.07
25.71
25.87
696,007
-0.15(-0.59%)
Oct 30, 2006
25.84
26.13
25.78
26.02
375,753
+0.17(+0.65%)
Oct 27, 2006
26.18
26.18
25.75
25.85
586,959
-0.36(-1.38%)
Oct 26, 2006
26.09
26.22
25.89
26.21
450,747
+0.58(+2.28%)
Oct 25, 2006
26.24
26.24
24.97
25.63
1,475,718
-0.68(-2.60%)
Oct 24, 2006
26.44
26.74
26.06
26.31
1,444,524
-0.09(-0.35%)
Oct 23, 2006
26.13
26.47
26.01
26.41
316,095
+0.31(+1.18%)
Oct 20, 2006
26.26
26.27
25.88
26.10
279,962
-0.08(-0.32%)
Oct 19, 2006
25.86
26.23
25.70
26.18
330,782
+0.44(+1.70%)
Oct 18, 2006
26.14
26.29
25.64
25.74
579,291
-0.23(-0.89%)
Oct 17, 2006
26.08
26.09
25.77
25.97
792,447
-0.11(-0.41%)
Oct 16, 2006
25.97
26.16
25.96
26.08
307,647
+0.14(+0.53%)
Oct 13, 2006
25.94
26.04
25.69
25.94
725,771
+0.01(+0.03%)
Oct 12, 2006
25.98
26.02
25.48
25.94
664,034
-0.04(-0.15%)
Oct 11, 2006
25.97
26.15
25.74
25.97
393,819
+0.01(+0.03%)
Oct 10, 2006
26.04
26.04
25.82
25.97
268,785
+0.03(+0.12%)
Oct 09, 2006
25.83
26.04
25.74
25.94
254,747
+0.07(+0.27%)
Oct 06, 2006
25.94
25.94
25.52
25.87
297,119
-0.08(-0.30%)
Oct 05, 2006
25.44
26.01
25.41
25.94
391,349
+0.50(+1.97%)
Oct 04, 2006
25.28
25.50
25.17
25.44
369,514
+0.08(+0.33%)
Oct 03, 2006
25.24
25.49
25.01
25.36
506,246
+0.12(+0.49%)
Oct 02, 2006
25.21
25.37
25.01
25.24
209,257
-0.05(-0.18%)
Sep 29, 2006
25.44
25.49
25.24
25.28
260,076
-0.12(-0.45%)
Sep 28, 2006
25.32
25.45
25.14
25.40
356,517
+0.06(+0.24%)
Sep 27, 2006
25.44
25.61
25.14
25.34
420,593
-0.10(-0.39%)
Sep 26, 2006
25.15
25.52
24.97
25.44
664,034
+0.28(+1.13%)
Sep 25, 2006
24.39
25.24
24.28
25.15
742,668
+0.80(+3.29%)
Sep 22, 2006
24.67
24.67
24.28
24.35
583,580
-0.25(-1.00%)
Sep 21, 2006
24.86
24.97
24.50
24.60
434,501
-0.26(-1.05%)
Sep 20, 2006
24.72
25.01
24.67
24.86
393,299
+0.22(+0.87%)
Sep 19, 2006
24.71
24.71
24.41
24.64
637,129
-0.06(-0.25%)
Sep 18, 2006
24.67
25.07
24.62
24.71
638,819
-0.20(-0.80%)
Sep 15, 2006
24.99
25.17
24.90
24.91
532,241
+0.05(+0.19%)
Sep 14, 2006
24.98
24.98
24.64
24.86
557,455
-0.12(-0.49%)
Sep 13, 2006
25.11
25.15
24.84
24.98
513,914
-0.16(-0.64%)
Sep 12, 2006
24.89
25.16
24.78
25.14
469,853
+0.25(+1.02%)
Sep 11, 2006
24.92
24.92
24.34
24.89
569,283
-0.03(-0.12%)
Sep 08, 2006
24.65
25.00
24.65
24.92
380,822
+0.27(+1.09%)
Sep 07, 2006
24.91
24.91
24.43
24.65
533,150
-0.26(-1.05%)
Sep 06, 2006
24.82
24.97
24.70
24.91
431,511
+0.02(+0.09%)
Sep 05, 2006
25.01
25.06
24.71
24.89
632,190
-0.12(-0.49%)
Sep 01, 2006
24.85
25.17
24.77
25.01
233,432
+0.16(+0.65%)
Aug 31, 2006
24.83
24.90
24.65
24.85
301,018
+0.01(+0.03%)
Aug 30, 2006
24.97
25.08
24.79
24.84
350,798
-0.12(-0.46%)
Aug 29, 2006
24.85
25.01
24.56
24.96
499,097
+0.40(+1.63%)
Aug 28, 2006
24.31
24.62
24.01
24.56
443,989
+0.21(+0.85%)
Aug 25, 2006
24.31
24.46
24.22
24.35
362,365
+0.14(+0.57%)
Aug 24, 2006
24.15
24.34
24.02
24.21
268,265
+0.08(+0.32%)
Aug 23, 2006
24.32
24.38
24.04
24.14
281,132
-0.28(-1.13%)
Aug 22, 2006
24.24
24.50
24.18
24.41
294,389
+0.09(+0.38%)
Aug 21, 2006
24.35
24.39
24.24
24.32
297,249
-0.03(-0.13%)
Aug 18, 2006
24.47
24.53
24.16
24.35
271,124
+0.00(+0.00%)
Aug 17, 2006
24.15
24.57
24.15
24.35
480,771
+0.04(+0.16%)
Aug 16, 2006
23.97
24.31
23.94
24.31
380,822
+0.31(+1.28%)
Aug 15, 2006
24.87
24.10
23.66
24.00
345,469
+0.60(+2.56%)
Aug 14, 2006
24.27
24.27
23.34
23.40
300,498
-0.17(-0.72%)
Aug 11, 2006
23.60
23.80
23.47
23.57
349,758
-0.03(-0.13%)
Aug 10, 2006
23.48
23.64
23.31
23.60
318,954
+0.12(+0.52%)
Aug 09, 2006
23.89
24.00
23.47
23.48
696,527
-0.26(-1.10%)
Aug 08, 2006
23.82
23.93
23.65
23.74
531,851
-0.05(-0.19%)
Aug 07, 2006
23.37
23.83
23.32
23.79
452,827
+0.38(+1.61%)
Aug 04, 2006
23.81
23.85
23.25
23.41
676,381
-0.37(-1.55%)
Aug 03, 2006
23.50
23.80
23.46
23.78
462,835
+0.28(+1.18%)
Aug 02, 2006
23.39
23.76
23.39
23.50
465,044
+0.12(+0.49%)
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
.