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 (%)
Jan 31, 2005
29.24
29.37
28.92
29.00
595,900
+0.01(+0.03%)
Jan 28, 2005
29.01
29.09
28.80
28.99
432,900
-0.10(-0.34%)
Jan 27, 2005
29.11
29.37
28.93
29.09
426,400
-0.02(-0.07%)
Jan 26, 2005
29.02
29.34
28.73
29.11
496,500
+0.09(+0.31%)
Jan 25, 2005
28.73
29.46
28.73
29.02
608,200
+0.44(+1.54%)
Jan 24, 2005
28.81
29.00
28.55
28.58
355,400
-0.22(-0.76%)
Jan 21, 2005
29.05
29.11
28.78
28.80
309,700
-0.21(-0.72%)
Jan 20, 2005
29.18
29.18
28.86
29.01
373,800
-0.17(-0.58%)
Jan 19, 2005
29.40
29.58
29.08
29.18
363,100
-0.22(-0.75%)
Jan 18, 2005
29.43
29.54
29.20
29.40
388,300
-0.05(-0.17%)
Jan 14, 2005
29.30
29.56
29.11
29.45
380,900
+0.20(+0.68%)
Jan 13, 2005
29.45
29.64
29.15
29.25
621,900
-0.25(-0.85%)
Jan 12, 2005
29.46
29.51
29.13
29.50
456,300
+0.05(+0.17%)
Jan 11, 2005
29.46
29.56
29.29
29.45
690,800
+0.09(+0.31%)
Jan 10, 2005
28.80
29.67
28.68
29.36
1,116,500
+0.45(+1.56%)
Jan 07, 2005
28.49
29.11
28.49
28.91
582,000
+0.42(+1.47%)
Jan 06, 2005
28.29
28.54
27.98
28.49
521,500
+0.18(+0.64%)
Jan 05, 2005
28.28
28.86
28.12
28.31
676,100
-0.07(-0.25%)
Jan 04, 2005
28.95
28.95
28.24
28.38
471,500
-0.44(-1.53%)
Jan 03, 2005
29.24
29.38
28.82
28.82
308,700
-0.27(-0.93%)
Dec 31, 2004
29.31
29.31
29.09
29.09
242,000
-0.22(-0.75%)
Dec 30, 2004
29.17
29.37
29.08
29.31
288,800
+0.13(+0.45%)
Dec 29, 2004
29.05
29.22
28.98
29.18
253,300
+0.09(+0.31%)
Dec 28, 2004
28.93
29.14
28.66
29.09
462,300
+0.22(+0.76%)
Dec 27, 2004
29.23
29.42
28.82
28.87
393,400
-0.36(-1.23%)
Dec 23, 2004
29.40
29.40
29.07
29.23
331,400
-0.05(-0.17%)
Dec 22, 2004
29.22
29.49
29.12
29.28
1,656,500
+0.27(+0.93%)
Dec 21, 2004
28.75
29.06
28.60
29.01
493,500
+0.46(+1.61%)
Dec 20, 2004
28.50
28.77
28.45
28.55
337,200
+0.22(+0.78%)
Dec 17, 2004
28.25
28.52
28.19
28.33
388,100
-0.19(-0.67%)
Dec 16, 2004
28.70
28.73
28.42
28.52
304,200
-0.12(-0.42%)
Dec 15, 2004
28.60
28.73
28.34
28.64
295,800
+0.04(+0.14%)
Dec 14, 2004
28.14
28.75
28.04
28.60
572,500
+0.51(+1.82%)
Dec 13, 2004
27.98
28.11
27.75
28.09
255,500
+0.21(+0.75%)
Dec 10, 2004
27.90
28.02
27.59
27.88
334,600
+0.01(+0.04%)
Dec 09, 2004
28.06
28.06
27.50
27.87
445,500
-0.18(-0.64%)
Dec 08, 2004
27.82
28.09
27.75
28.05
282,900
+0.23(+0.83%)
Dec 07, 2004
27.99
28.09
27.77
27.82
486,300
-0.17(-0.61%)
Dec 06, 2004
28.36
28.41
27.94
27.99
441,000
-0.37(-1.30%)
Dec 03, 2004
28.21
28.46
28.14
28.36
319,500
+0.05(+0.18%)
Dec 02, 2004
27.95
28.45
27.75
28.31
595,800
+0.46(+1.65%)
Dec 01, 2004
28.04
28.22
27.84
27.85
1,303,100
+0.01(+0.04%)
Nov 30, 2004
28.00
28.02
27.77
27.84
358,000
+0.01(+0.04%)
Nov 29, 2004
27.57
27.92
27.41
27.83
268,900
+0.26(+0.94%)
Nov 26, 2004
27.70
27.86
27.57
27.57
177,200
-0.03(-0.11%)
Nov 24, 2004
27.80
27.98
27.45
27.60
503,200
-0.04(-0.14%)
Nov 23, 2004
27.84
27.86
27.43
27.64
461,300
-0.11(-0.40%)
Nov 22, 2004
27.41
27.81
27.23
27.75
325,700
+0.49(+1.80%)
Nov 19, 2004
27.60
27.77
27.13
27.26
315,000
-0.33(-1.20%)
Nov 18, 2004
27.86
27.93
27.56
27.59
394,900
-0.18(-0.65%)
Nov 17, 2004
27.63
28.10
27.61
27.77
325,900
+0.34(+1.24%)
Nov 16, 2004
27.73
27.75
27.37
27.43
273,100
-0.20(-0.72%)
Nov 15, 2004
28.00
28.02
27.54
27.63
293,900
-0.37(-1.32%)
Nov 12, 2004
28.10
28.14
27.80
28.00
318,600
+0.02(+0.07%)
Nov 11, 2004
27.92
28.05
27.69
27.98
431,400
+0.12(+0.43%)
Nov 10, 2004
27.98
27.98
27.62
27.86
221,100
+0.07(+0.25%)
Nov 09, 2004
27.50
27.98
27.22
27.79
457,900
+0.41(+1.50%)
Nov 08, 2004
27.53
27.53
27.19
27.38
572,800
+0.01(+0.04%)
Nov 05, 2004
27.40
27.65
26.92
27.37
537,500
-0.08(-0.29%)
Nov 04, 2004
26.95
27.46
26.79
27.45
529,800
+0.60(+2.23%)
Nov 03, 2004
26.55
26.99
26.55
26.85
368,400
+0.40(+1.51%)
Nov 02, 2004
26.61
26.82
26.32
26.45
425,400
-0.26(-0.97%)
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
.