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 (%)
Feb 28, 2006
23.34
23.34
22.84
23.07
648,307
-0.28(-1.19%)
Feb 27, 2006
23.23
23.54
23.23
23.34
314,145
+0.16(+0.70%)
Feb 24, 2006
23.27
23.27
23.05
23.18
254,617
-0.03(-0.13%)
Feb 23, 2006
23.41
23.47
23.20
23.21
375,623
-0.30(-1.28%)
Feb 22, 2006
23.30
23.57
23.24
23.51
504,426
+0.29(+1.26%)
Feb 21, 2006
23.43
23.53
23.16
23.22
358,466
-0.20(-0.85%)
Feb 17, 2006
23.47
23.53
23.32
23.42
419,684
-0.02(-0.07%)
Feb 16, 2006
23.47
23.50
23.09
23.44
448,018
+0.02(+0.07%)
Feb 15, 2006
23.42
23.57
23.12
23.42
654,936
-0.07(-0.29%)
Feb 14, 2006
23.20
23.54
23.07
23.49
1,145,975
+0.34(+1.46%)
Feb 13, 2006
23.33
23.37
23.06
23.15
680,150
-0.25(-1.05%)
Feb 10, 2006
23.39
23.44
23.16
23.40
862,503
-0.02(-0.10%)
Feb 09, 2006
23.46
23.60
23.36
23.42
684,440
+0.03(+0.13%)
Feb 08, 2006
23.32
23.47
23.22
23.39
671,572
+0.08(+0.33%)
Feb 07, 2006
23.43
23.56
23.23
23.31
765,153
-0.15(-0.62%)
Feb 06, 2006
23.40
23.56
23.27
23.46
972,331
+0.18(+0.79%)
Feb 03, 2006
23.46
23.46
23.10
23.27
1,086,837
-0.19(-0.82%)
Feb 02, 2006
23.72
23.72
23.10
23.47
1,020,941
-0.24(-1.01%)
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
.