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, 2005
20.01
20.47
20.01
20.33
960,763
+0.41(+2.05%)
Oct 28, 2005
19.50
19.96
19.49
19.92
615,164
+0.51(+2.62%)
Oct 27, 2005
19.57
19.80
19.31
19.41
655,195
-0.14(-0.71%)
Oct 26, 2005
19.70
20.00
19.46
19.55
1,092,946
+0.17(+0.87%)
Oct 25, 2005
18.30
19.51
18.27
19.38
1,728,516
+1.08(+5.89%)
Oct 24, 2005
18.20
18.37
18.18
18.30
590,079
+0.15(+0.85%)
Oct 21, 2005
18.48
18.58
18.15
18.15
695,357
-0.29(-1.58%)
Oct 20, 2005
18.61
19.00
18.36
18.44
647,657
-0.16(-0.87%)
Oct 19, 2005
18.20
18.63
18.11
18.60
424,883
+0.30(+1.64%)
Oct 18, 2005
18.24
18.53
18.21
18.30
474,922
-0.04(-0.21%)
Oct 17, 2005
18.39
18.47
18.24
18.34
380,432
+0.04(+0.21%)
Oct 14, 2005
18.11
18.33
17.88
18.30
562,654
+0.22(+1.19%)
Oct 13, 2005
17.99
18.17
17.99
18.09
472,323
+0.02(+0.13%)
Oct 12, 2005
18.00
18.18
17.85
18.07
751,376
+0.03(+0.17%)
Oct 11, 2005
18.14
18.31
17.99
18.03
438,530
-0.12(-0.64%)
Oct 10, 2005
18.43
18.47
18.13
18.15
391,739
-0.24(-1.30%)
Oct 07, 2005
18.33
18.62
18.32
18.39
525,352
+0.02(+0.08%)
Oct 06, 2005
18.34
18.52
18.28
18.37
801,156
+0.03(+0.17%)
Oct 05, 2005
18.60
18.66
18.27
18.34
617,113
-0.32(-1.73%)
Oct 04, 2005
18.83
18.97
18.67
18.67
390,700
-0.16(-0.86%)
Oct 03, 2005
18.89
18.90
18.70
18.83
1,203,683
-0.18(-0.93%)
Sep 30, 2005
19.00
19.10
18.87
19.00
565,384
+0.02(+0.08%)
Sep 29, 2005
18.77
19.04
18.66
18.99
533,020
+0.18(+0.94%)
Sep 28, 2005
18.89
19.15
18.80
18.81
669,753
-0.12(-0.61%)
Sep 27, 2005
18.99
19.04
18.90
18.93
497,148
-0.03(-0.16%)
Sep 26, 2005
18.84
19.08
18.84
18.96
910,593
+0.05(+0.28%)
Sep 23, 2005
18.90
18.97
18.59
18.90
1,031,339
+0.29(+1.57%)
Sep 22, 2005
18.63
18.70
18.47
18.61
1,510,031
-0.04(-0.21%)
Sep 21, 2005
18.97
18.97
18.65
18.65
1,097,755
-0.35(-1.82%)
Sep 20, 2005
19.31
19.43
19.00
19.00
1,137,917
-0.18(-0.96%)
Sep 19, 2005
19.42
19.50
19.11
19.18
713,684
-0.32(-1.66%)
Sep 16, 2005
19.51
19.58
19.31
19.50
1,557,601
-0.01(-0.04%)
Sep 15, 2005
19.64
19.83
19.38
19.51
562,914
-0.12(-0.59%)
Sep 14, 2005
19.74
19.76
19.48
19.63
1,117,381
-0.15(-0.78%)
Sep 13, 2005
19.62
19.80
19.47
19.78
1,680,946
-0.22(-1.08%)
Sep 12, 2005
19.95
20.07
19.85
20.00
311,806
+0.03(+0.15%)
Sep 09, 2005
20.01
20.08
19.91
19.97
433,721
+0.03(+0.15%)
Sep 08, 2005
20.21
20.23
19.93
19.93
350,408
-0.37(-1.82%)
Sep 07, 2005
20.24
20.37
20.13
20.30
373,283
+0.05(+0.23%)
Sep 06, 2005
20.05
20.31
19.98
20.26
396,418
+0.28(+1.43%)
Sep 02, 2005
20.13
20.13
19.88
19.97
321,424
-0.05(-0.23%)
Sep 01, 2005
20.12
20.20
19.88
20.02
539,259
-0.10(-0.50%)
Aug 31, 2005
19.96
20.12
19.79
20.12
465,174
+0.16(+0.81%)
Aug 30, 2005
19.98
20.08
19.77
19.96
617,893
-0.02(-0.12%)
Aug 29, 2005
19.83
20.05
19.67
19.98
453,347
+0.15(+0.74%)
Aug 26, 2005
19.94
20.00
19.81
19.83
405,906
-0.16(-0.81%)
Aug 25, 2005
19.93
20.03
19.79
20.00
492,469
+0.09(+0.46%)
Aug 24, 2005
19.79
20.07
19.71
19.90
737,599
+0.09(+0.47%)
Aug 23, 2005
20.00
20.20
19.81
19.81
753,325
-0.18(-0.92%)
Aug 22, 2005
20.00
20.16
19.94
20.00
511,965
+0.08(+0.39%)
Aug 19, 2005
19.95
20.01
19.89
19.92
438,010
+0.11(+0.54%)
Aug 18, 2005
19.85
19.87
19.64
19.81
444,639
-0.07(-0.35%)
Aug 17, 2005
19.82
19.99
19.67
19.88
746,307
-0.11(-0.54%)
Aug 16, 2005
20.36
20.40
19.98
19.99
507,806
-0.49(-2.40%)
Aug 15, 2005
20.51
20.52
20.35
20.48
418,254
-0.07(-0.34%)
Aug 12, 2005
20.66
20.67
20.49
20.55
700,946
-0.23(-1.11%)
Aug 11, 2005
20.70
20.97
20.46
20.78
891,487
+0.02(+0.07%)
Aug 10, 2005
20.97
21.11
20.69
20.77
633,750
-0.14(-0.66%)
Aug 09, 2005
20.85
20.95
20.79
20.90
573,312
+0.17(+0.82%)
Aug 08, 2005
20.84
20.90
20.73
20.73
448,148
+0.07(+0.33%)
Aug 05, 2005
20.49
20.80
20.45
20.67
743,317
+0.15(+0.71%)
Aug 04, 2005
20.44
20.56
20.36
20.52
515,994
+0.07(+0.34%)
Aug 03, 2005
20.47
20.56
20.27
20.45
1,042,776
-0.08(-0.41%)
Aug 02, 2005
20.54
20.85
20.53
20.54
708,875
-0.01(-0.04%)
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
.