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 (%)
Jul 31, 2006
23.70
23.79
23.50
23.62
573,962
-0.08(-0.32%)
Jul 28, 2006
23.85
23.97
23.44
23.70
629,851
+0.37(+1.58%)
Jul 27, 2006
23.47
24.00
23.12
23.33
999,755
+0.62(+2.74%)
Jul 26, 2006
23.04
23.04
22.41
22.70
731,490
-0.05(-0.20%)
Jul 25, 2006
22.47
22.85
22.42
22.75
592,418
+0.26(+1.16%)
Jul 24, 2006
22.26
22.53
22.10
22.49
462,575
+0.27(+1.21%)
Jul 21, 2006
22.52
22.52
21.99
22.22
613,344
-0.11(-0.48%)
Jul 20, 2006
23.00
23.07
22.29
22.33
549,527
-0.63(-2.75%)
Jul 19, 2006
23.66
23.66
22.65
22.96
586,700
+0.78(+3.54%)
Jul 18, 2006
22.31
22.43
21.96
22.17
528,601
-0.06(-0.28%)
Jul 17, 2006
22.10
22.40
22.07
22.24
345,729
+0.08(+0.38%)
Jul 14, 2006
22.32
22.37
22.03
22.15
416,434
-0.25(-1.13%)
Jul 13, 2006
22.80
22.80
22.26
22.40
427,222
-0.39(-1.72%)
Jul 12, 2006
23.23
23.29
22.70
22.80
428,522
-0.40(-1.72%)
Jul 11, 2006
23.24
23.24
22.90
23.20
395,639
-0.10(-0.43%)
Jul 10, 2006
23.02
23.33
23.00
23.30
329,222
+0.32(+1.41%)
Jul 07, 2006
23.27
23.31
22.90
22.97
345,989
-0.28(-1.19%)
Jul 06, 2006
23.27
23.44
23.09
23.25
524,052
-0.02(-0.07%)
Jul 05, 2006
23.27
23.40
23.08
23.27
380,692
-0.50(-2.10%)
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
.