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 (%)
Jan 31, 2006
23.48
23.62
23.43
23.48
852,365
+0.08(+0.33%)
Jan 30, 2006
23.53
23.83
23.35
23.40
1,015,742
-0.12(-0.52%)
Jan 27, 2006
23.07
23.60
23.07
23.53
1,256,453
+0.46(+2.00%)
Jan 26, 2006
23.54
23.61
23.05
23.07
2,249,449
-0.56(-2.38%)
Jan 25, 2006
23.28
23.84
22.70
23.63
1,842,243
+0.92(+4.07%)
Jan 24, 2006
22.31
22.80
22.20
22.70
1,161,052
+0.55(+2.46%)
Jan 23, 2006
21.58
22.36
21.54
22.16
601,516
+0.24(+1.09%)
Jan 20, 2006
22.43
22.43
21.92
21.92
760,734
-0.52(-2.33%)
Jan 19, 2006
22.31
22.58
22.31
22.44
834,299
+0.14(+0.62%)
Jan 18, 2006
22.16
22.34
21.96
22.30
566,814
+0.02(+0.10%)
Jan 17, 2006
22.12
22.39
22.05
22.28
452,827
+0.03(+0.14%)
Jan 13, 2006
22.20
22.39
22.09
22.25
464,784
+0.15(+0.66%)
Jan 12, 2006
22.24
22.30
22.09
22.10
451,267
-0.25(-1.10%)
Jan 11, 2006
22.31
22.39
22.20
22.35
425,143
+0.12(+0.52%)
Jan 10, 2006
22.45
22.48
22.04
22.24
423,713
-0.21(-0.93%)
Jan 09, 2006
22.26
22.47
22.20
22.44
1,017,041
+0.13(+0.59%)
Jan 06, 2006
22.22
22.31
22.04
22.31
544,978
+0.19(+0.87%)
Jan 05, 2006
22.24
22.39
22.09
22.12
1,198,874
-0.12(-0.55%)
Jan 04, 2006
22.03
22.35
22.03
22.24
879,530
+0.23(+1.05%)
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
.