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 29, 2005
26.60
27.17
26.50
27.00
771,400
-0.19(-0.70%)
Jul 28, 2005
27.10
27.40
27.10
27.19
574,100
+0.03(+0.11%)
Jul 27, 2005
27.85
27.86
26.94
27.16
1,386,800
-0.94(-3.35%)
Jul 26, 2005
28.20
28.26
27.81
28.10
344,800
+0.05(+0.18%)
Jul 25, 2005
28.12
28.34
28.00
28.05
241,800
-0.12(-0.43%)
Jul 22, 2005
27.85
28.17
27.81
28.17
278,600
+0.28(+1.00%)
Jul 21, 2005
27.98
28.21
27.80
27.89
349,600
-0.18(-0.64%)
Jul 20, 2005
27.80
28.11
27.32
28.07
440,800
+0.67(+2.45%)
Jul 19, 2005
26.99
27.66
26.99
27.40
337,400
+0.40(+1.48%)
Jul 18, 2005
26.95
27.25
26.80
27.00
194,000
-0.12(-0.44%)
Jul 15, 2005
27.29
27.39
26.98
27.12
297,000
-0.17(-0.62%)
Jul 14, 2005
27.36
27.59
27.19
27.29
212,500
+0.13(+0.48%)
Jul 13, 2005
27.44
27.59
26.98
27.16
426,100
-0.30(-1.09%)
Jul 12, 2005
27.72
27.72
27.28
27.46
741,000
-0.42(-1.51%)
Jul 11, 2005
27.58
27.88
27.56
27.88
305,400
+0.35(+1.27%)
Jul 08, 2005
27.02
27.56
26.93
27.53
321,500
+0.52(+1.93%)
Jul 07, 2005
26.40
27.02
26.31
27.01
462,800
+0.17(+0.63%)
Jul 06, 2005
26.81
27.06
26.72
26.84
353,000
-0.11(-0.41%)
Jul 05, 2005
26.65
26.99
26.59
26.95
378,500
+0.22(+0.82%)
Jul 01, 2005
26.53
26.77
26.53
26.73
265,600
+0.19(+0.72%)
Jun 30, 2005
26.92
27.10
26.52
26.54
341,800
-0.37(-1.37%)
Jun 29, 2005
26.91
27.10
26.78
26.91
240,900
-0.09(-0.33%)
Jun 28, 2005
26.63
27.03
26.61
27.00
486,000
+0.59(+2.23%)
Jun 27, 2005
26.64
26.66
26.25
26.41
622,600
-0.14(-0.53%)
Jun 24, 2005
26.75
27.01
26.55
26.55
482,900
-0.25(-0.93%)
Jun 23, 2005
27.42
27.46
26.69
26.80
420,600
-0.55(-2.01%)
Jun 22, 2005
27.75
27.83
27.27
27.35
337,200
-0.17(-0.62%)
Jun 21, 2005
27.85
27.89
27.41
27.52
303,600
-0.26(-0.94%)
Jun 20, 2005
27.69
27.90
27.57
27.78
275,400
-0.13(-0.47%)
Jun 17, 2005
27.95
28.02
27.53
27.91
439,500
-0.04(-0.14%)
Jun 16, 2005
27.91
28.08
27.81
27.95
258,700
+0.14(+0.50%)
Jun 15, 2005
27.93
27.93
27.57
27.81
272,800
-0.02(-0.07%)
Jun 14, 2005
27.76
27.90
27.55
27.83
235,900
+0.12(+0.43%)
Jun 13, 2005
27.33
27.80
27.21
27.71
352,800
+0.32(+1.17%)
Jun 10, 2005
27.35
27.59
27.20
27.39
276,400
+0.04(+0.15%)
Jun 09, 2005
27.60
27.60
27.00
27.35
367,900
-0.19(-0.69%)
Jun 08, 2005
27.60
27.78
27.47
27.54
445,900
+0.01(+0.04%)
Jun 07, 2005
27.68
27.95
27.53
27.53
464,400
-0.01(-0.04%)
Jun 06, 2005
27.14
27.62
27.10
27.54
424,800
+0.40(+1.47%)
Jun 03, 2005
27.45
27.60
27.10
27.14
290,100
-0.23(-0.84%)
Jun 02, 2005
27.52
27.52
27.26
27.37
224,200
-0.15(-0.55%)
Jun 01, 2005
27.16
27.57
27.10
27.52
369,600
+0.36(+1.33%)
May 31, 2005
27.30
27.40
27.08
27.16
723,100
-0.20(-0.73%)
May 27, 2005
27.35
27.55
27.28
27.36
160,300
+0.02(+0.07%)
May 26, 2005
27.43
27.55
27.16
27.34
333,700
-0.04(-0.15%)
May 25, 2005
27.60
27.60
27.10
27.38
185,600
-0.26(-0.94%)
May 24, 2005
27.90
27.92
27.51
27.64
404,700
-0.26(-0.93%)
May 23, 2005
27.74
27.95
27.61
27.90
411,100
+0.15(+0.54%)
May 20, 2005
27.95
27.95
27.61
27.75
378,000
-0.11(-0.39%)
May 19, 2005
27.95
28.00
27.69
27.86
608,400
+0.09(+0.32%)
May 18, 2005
27.41
28.03
27.41
27.77
672,600
+0.31(+1.13%)
May 17, 2005
27.37
27.55
27.08
27.46
613,500
+0.09(+0.33%)
May 16, 2005
27.45
27.46
26.87
27.37
1,296,600
+1.13(+4.31%)
May 13, 2005
26.70
26.80
25.99
26.24
704,200
-0.58(-2.16%)
May 12, 2005
28.22
28.22
26.79
26.82
465,700
-0.63(-2.30%)
May 11, 2005
27.57
27.88
27.32
27.45
335,900
-0.17(-0.62%)
May 10, 2005
27.65
27.86
27.41
27.62
266,600
-0.13(-0.47%)
May 09, 2005
27.86
28.03
27.57
27.75
240,900
-0.05(-0.18%)
May 06, 2005
27.81
27.95
27.61
27.80
224,600
+0.24(+0.87%)
May 05, 2005
27.73
27.77
27.27
27.56
334,000
-0.17(-0.61%)
May 04, 2005
27.53
27.74
27.18
27.73
316,400
+0.40(+1.46%)
May 03, 2005
27.43
27.70
27.21
27.33
388,700
-0.09(-0.33%)
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
.