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 30, 2005
19.00
19.10
18.87
19.00
565,384
+0.02(+0.08%)
Sep 29, 2005
18.77
19.04
18.66
18.99
533,020
+0.18(+0.94%)
Sep 28, 2005
18.89
19.15
18.80
18.81
669,753
-0.12(-0.61%)
Sep 27, 2005
18.99
19.04
18.90
18.93
497,148
-0.03(-0.16%)
Sep 26, 2005
18.84
19.08
18.84
18.96
910,593
+0.05(+0.28%)
Sep 23, 2005
18.90
18.97
18.59
18.90
1,031,339
+0.29(+1.57%)
Sep 22, 2005
18.63
18.70
18.47
18.61
1,510,031
-0.04(-0.21%)
Sep 21, 2005
18.97
18.97
18.65
18.65
1,097,755
-0.35(-1.82%)
Sep 20, 2005
19.31
19.43
19.00
19.00
1,137,917
-0.18(-0.96%)
Sep 19, 2005
19.42
19.50
19.11
19.18
713,684
-0.32(-1.66%)
Sep 16, 2005
19.51
19.58
19.31
19.50
1,557,601
-0.01(-0.04%)
Sep 15, 2005
19.64
19.83
19.38
19.51
562,914
-0.12(-0.59%)
Sep 14, 2005
19.74
19.76
19.48
19.63
1,117,381
-0.15(-0.78%)
Sep 13, 2005
19.62
19.80
19.47
19.78
1,680,946
-0.22(-1.08%)
Sep 12, 2005
19.95
20.07
19.85
20.00
311,806
+0.03(+0.15%)
Sep 09, 2005
20.01
20.08
19.91
19.97
433,721
+0.03(+0.15%)
Sep 08, 2005
20.21
20.23
19.93
19.93
350,408
-0.37(-1.82%)
Sep 07, 2005
20.24
20.37
20.13
20.30
373,283
+0.05(+0.23%)
Sep 06, 2005
20.05
20.31
19.98
20.26
396,418
+0.28(+1.43%)
Sep 02, 2005
20.13
20.13
19.88
19.97
321,424
-0.05(-0.23%)
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
.