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 (%)
Aug 31, 2006
24.83
24.90
24.65
24.85
301,018
+0.01(+0.03%)
Aug 30, 2006
24.97
25.08
24.79
24.84
350,798
-0.12(-0.46%)
Aug 29, 2006
24.85
25.01
24.56
24.96
499,097
+0.40(+1.63%)
Aug 28, 2006
24.31
24.62
24.01
24.56
443,989
+0.21(+0.85%)
Aug 25, 2006
24.31
24.46
24.22
24.35
362,365
+0.14(+0.57%)
Aug 24, 2006
24.15
24.34
24.02
24.21
268,265
+0.08(+0.32%)
Aug 23, 2006
24.32
24.38
24.04
24.14
281,132
-0.28(-1.13%)
Aug 22, 2006
24.24
24.50
24.18
24.41
294,389
+0.09(+0.38%)
Aug 21, 2006
24.35
24.39
24.24
24.32
297,249
-0.03(-0.13%)
Aug 18, 2006
24.47
24.53
24.16
24.35
271,124
+0.00(+0.00%)
Aug 17, 2006
24.15
24.57
24.15
24.35
480,771
+0.04(+0.16%)
Aug 16, 2006
23.97
24.31
23.94
24.31
380,822
+0.31(+1.28%)
Aug 15, 2006
24.87
24.10
23.66
24.00
345,469
+0.60(+2.56%)
Aug 14, 2006
24.27
24.27
23.34
23.40
300,498
-0.17(-0.72%)
Aug 11, 2006
23.60
23.80
23.47
23.57
349,758
-0.03(-0.13%)
Aug 10, 2006
23.48
23.64
23.31
23.60
318,954
+0.12(+0.52%)
Aug 09, 2006
23.89
24.00
23.47
23.48
696,527
-0.26(-1.10%)
Aug 08, 2006
23.82
23.93
23.65
23.74
531,851
-0.05(-0.19%)
Aug 07, 2006
23.37
23.83
23.32
23.79
452,827
+0.38(+1.61%)
Aug 04, 2006
23.81
23.85
23.25
23.41
676,381
-0.37(-1.55%)
Aug 03, 2006
23.50
23.80
23.46
23.78
462,835
+0.28(+1.18%)
Aug 02, 2006
23.39
23.76
23.39
23.50
465,044
+0.12(+0.49%)
Aug 01, 2006
23.51
23.56
23.30
23.39
314,665
-0.23(-0.98%)
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%)
Jul 03, 2006
23.64
23.80
23.49
23.77
227,193
+0.21(+0.88%)
Jun 30, 2006
23.54
23.64
23.43
23.56
358,076
+0.02(+0.07%)
Jun 29, 2006
22.94
23.54
22.94
23.54
311,546
+0.78(+3.41%)
Jun 28, 2006
22.84
22.88
22.63
22.77
404,737
-0.01(-0.03%)
Jun 27, 2006
23.27
23.41
22.73
22.77
456,596
-0.54(-2.31%)
Jun 26, 2006
22.93
23.34
22.87
23.31
741,238
+0.40(+1.75%)
Jun 23, 2006
22.77
23.01
22.71
22.91
266,315
+0.08(+0.34%)
Jun 22, 2006
22.91
22.95
22.67
22.84
332,082
-0.12(-0.50%)
Jun 21, 2006
22.49
23.14
22.47
22.95
543,548
+0.49(+2.19%)
Jun 20, 2006
22.64
22.66
22.34
22.46
460,105
-0.15(-0.68%)
Jun 19, 2006
22.90
22.91
22.40
22.61
615,424
-0.24(-1.04%)
Jun 16, 2006
22.95
23.07
22.66
22.85
476,612
-0.18(-0.77%)
Jun 15, 2006
22.50
23.14
22.50
23.03
532,761
+0.53(+2.36%)
Jun 14, 2006
22.41
22.57
22.19
22.50
542,509
+0.05(+0.24%)
Jun 13, 2006
22.59
22.70
22.26
22.44
774,381
-0.10(-0.44%)
Jun 12, 2006
23.00
23.06
22.50
22.54
398,888
-0.38(-1.68%)
Jun 09, 2006
23.08
23.24
22.78
22.93
449,578
-0.18(-0.80%)
Jun 08, 2006
22.77
23.17
22.45
23.11
1,038,357
+0.34(+1.49%)
Jun 07, 2006
23.07
23.07
22.72
22.77
803,365
-0.29(-1.27%)
Jun 06, 2006
23.18
23.18
22.90
23.07
525,612
-0.09(-0.40%)
Jun 05, 2006
23.71
23.71
23.16
23.16
407,596
-0.63(-2.65%)
Jun 02, 2006
23.97
24.19
23.64
23.79
495,588
-0.17(-0.71%)
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
.