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
30.80
30.92
30.55
30.70
441,600
-0.10(-0.32%)
Jul 28, 2006
31.00
31.16
30.47
30.80
484,600
+0.48(+1.58%)
Jul 27, 2006
30.50
31.19
30.05
30.32
769,200
+0.81(+2.74%)
Jul 26, 2006
29.95
29.95
29.13
29.51
562,800
-0.06(-0.20%)
Jul 25, 2006
29.20
29.70
29.14
29.57
455,800
+0.34(+1.16%)
Jul 24, 2006
28.93
29.28
28.72
29.23
355,900
+0.35(+1.21%)
Jul 21, 2006
29.27
29.27
28.58
28.88
471,900
-0.14(-0.48%)
Jul 20, 2006
29.90
29.98
28.97
29.02
422,800
-0.82(-2.75%)
Jul 19, 2006
30.75
30.75
29.44
29.84
451,400
+1.02(+3.54%)
Jul 18, 2006
29.00
29.15
28.54
28.82
406,700
-0.08(-0.28%)
Jul 17, 2006
28.73
29.12
28.68
28.90
266,000
+0.11(+0.38%)
Jul 14, 2006
29.01
29.08
28.63
28.79
320,400
-0.33(-1.13%)
Jul 13, 2006
29.63
29.63
28.93
29.12
328,700
-0.51(-1.72%)
Jul 12, 2006
30.19
30.27
29.50
29.63
329,700
-0.52(-1.72%)
Jul 11, 2006
30.20
30.20
29.77
30.15
304,400
-0.13(-0.43%)
Jul 10, 2006
29.92
30.32
29.90
30.28
253,300
+0.42(+1.41%)
Jul 07, 2006
30.24
30.30
29.77
29.86
266,200
-0.36(-1.19%)
Jul 06, 2006
30.24
30.46
30.01
30.22
403,200
-0.02(-0.07%)
Jul 05, 2006
30.25
30.41
30.00
30.24
292,900
-0.65(-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
.