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 (%)
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%)
Jun 01, 2006
23.44
23.97
23.25
23.96
839,888
+0.57(+2.43%)
May 31, 2006
23.74
23.85
23.08
23.39
759,304
+0.35(+1.54%)
May 30, 2006
23.36
23.36
22.90
23.04
561,875
-0.32(-1.38%)
May 26, 2006
23.12
23.40
23.04
23.36
406,556
+0.32(+1.37%)
May 25, 2006
22.80
23.04
22.62
23.04
537,440
+0.35(+1.53%)
May 24, 2006
22.62
22.78
22.28
22.70
709,264
+0.02(+0.10%)
May 23, 2006
22.99
23.35
22.60
22.67
478,952
-0.16(-0.71%)
May 22, 2006
22.44
23.08
22.30
22.84
779,710
+0.02(+0.07%)
May 19, 2006
23.10
23.17
22.65
22.82
914,622
-0.17(-0.74%)
May 18, 2006
23.18
23.27
22.94
22.99
520,023
-0.18(-0.80%)
May 17, 2006
23.47
23.51
23.06
23.17
786,989
-0.52(-2.18%)
May 16, 2006
23.99
23.99
23.50
23.69
376,143
-0.25(-1.06%)
May 15, 2006
23.74
23.94
23.54
23.94
450,877
+0.20(+0.84%)
May 12, 2006
24.04
24.14
23.74
23.74
586,570
-0.35(-1.44%)
May 11, 2006
24.70
24.70
24.09
24.09
664,034
-0.65(-2.64%)
May 10, 2006
24.89
24.97
24.64
24.74
596,707
-0.17(-0.68%)
May 09, 2006
24.56
24.94
24.37
24.91
642,458
+0.40(+1.63%)
May 08, 2006
24.74
24.80
24.43
24.51
445,678
-0.22(-0.90%)
May 05, 2006
24.70
24.85
24.50
24.74
438,270
+0.27(+1.10%)
May 04, 2006
24.20
24.59
24.20
24.47
363,145
+0.32(+1.31%)
May 03, 2006
24.15
24.28
23.90
24.15
404,087
+0.00(+0.00%)
May 02, 2006
24.08
24.22
23.95
24.15
395,119
+0.07(+0.29%)
May 01, 2006
24.32
24.40
24.05
24.08
494,548
-0.12(-0.51%)
Apr 28, 2006
24.19
24.26
23.83
24.20
621,012
+0.05(+0.19%)
Apr 27, 2006
25.20
25.47
23.93
24.16
1,691,863
-0.43(-1.75%)
Apr 26, 2006
24.61
24.71
24.34
24.59
579,291
+0.08(+0.35%)
Apr 25, 2006
24.70
24.70
24.20
24.50
923,461
+0.20(+0.82%)
Apr 24, 2006
24.31
24.38
24.15
24.30
440,869
-0.01(-0.03%)
Apr 21, 2006
24.55
24.55
24.17
24.31
578,381
-0.06(-0.25%)
Apr 20, 2006
24.47
24.54
24.09
24.37
347,029
-0.10(-0.41%)
Apr 19, 2006
24.54
24.69
24.22
24.47
395,899
-0.23(-0.93%)
Apr 18, 2006
24.04
24.74
24.04
24.71
725,251
+0.73(+3.05%)
Apr 17, 2006
23.90
24.34
23.79
23.97
445,808
+0.18(+0.78%)
Apr 13, 2006
23.88
24.00
23.20
23.79
491,299
-0.09(-0.39%)
Apr 12, 2006
24.17
24.19
23.80
23.88
393,429
-0.21(-0.86%)
Apr 11, 2006
24.47
24.52
24.00
24.09
391,219
-0.27(-1.11%)
Apr 10, 2006
24.57
24.59
24.27
24.36
300,498
-0.12(-0.47%)
Apr 07, 2006
24.64
24.89
24.38
24.47
455,166
-0.16(-0.66%)
Apr 06, 2006
24.59
24.80
24.46
24.64
316,095
-0.02(-0.09%)
Apr 05, 2006
24.64
24.76
24.27
24.66
664,034
+0.12(+0.47%)
Apr 04, 2006
24.54
24.74
24.34
24.54
542,249
+0.06(+0.25%)
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
.