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 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
.