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 (%)
Nov 30, 2006
26.11
26.30
26.05
26.26
655,066
+0.22(+0.83%)
Nov 29, 2006
25.97
26.12
25.84
26.04
303,227
+0.12(+0.47%)
Nov 28, 2006
25.91
26.14
25.79
25.92
341,180
+0.02(+0.06%)
Nov 27, 2006
26.27
26.43
25.88
25.91
544,588
-0.25(-0.97%)
Nov 24, 2006
26.01
26.31
25.77
26.16
173,124
+0.00(+0.00%)
Nov 22, 2006
26.42
26.43
26.08
26.16
805,575
-0.15(-0.56%)
Nov 21, 2006
26.31
26.44
26.25
26.31
476,092
-0.03(-0.12%)
Nov 20, 2006
26.29
26.41
26.26
26.34
781,270
-0.08(-0.29%)
Nov 17, 2006
26.31
26.44
26.19
26.41
623,482
-0.06(-0.23%)
Nov 16, 2006
26.29
26.63
26.14
26.47
601,646
+0.20(+0.76%)
Nov 15, 2006
26.51
26.55
26.19
26.27
736,169
-0.20(-0.76%)
Nov 14, 2006
26.34
26.64
26.13
26.47
558,105
+0.21(+0.79%)
Nov 13, 2006
26.03
26.45
25.93
26.27
478,302
+0.25(+0.95%)
Nov 10, 2006
26.09
26.18
25.95
26.02
383,941
-0.02(-0.06%)
Nov 09, 2006
26.15
26.37
26.00
26.04
379,002
-0.05(-0.18%)
Nov 08, 2006
25.73
26.25
25.67
26.08
370,944
+0.33(+1.28%)
Nov 07, 2006
25.82
26.12
25.74
25.75
419,814
+0.05(+0.21%)
Nov 06, 2006
25.71
25.93
25.64
25.70
734,609
+0.11(+0.42%)
Nov 03, 2006
25.74
25.94
25.54
25.59
497,538
-0.15(-0.57%)
Nov 02, 2006
25.69
25.81
25.55
25.74
592,418
+0.02(+0.09%)
Nov 01, 2006
25.84
26.16
25.66
25.71
445,158
-0.15(-0.59%)
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%)
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
.