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 (%)
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%)
Aug 01, 2005
20.78
20.83
20.47
20.54
868,612
-0.23(-1.11%)
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%)
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
.