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, 2005
23.05
23.24
22.87
22.96
357,816
-0.13(-0.57%)
Feb 25, 2005
23.00
23.12
22.73
23.09
373,543
+0.07(+0.30%)
Feb 24, 2005
23.01
23.06
22.63
23.02
353,397
+0.20(+0.88%)
Feb 23, 2005
22.12
22.85
22.12
22.82
520,803
+0.41(+1.82%)
Feb 22, 2005
22.70
22.88
22.41
22.41
519,763
-0.43(-1.89%)
Feb 18, 2005
22.93
23.00
22.83
22.84
448,278
-0.02(-0.07%)
Feb 17, 2005
22.97
23.10
22.81
22.86
663,644
+0.02(+0.10%)
Feb 16, 2005
22.70
22.96
22.42
22.84
526,132
+0.14(+0.61%)
Feb 15, 2005
22.62
22.74
22.50
22.70
351,058
+0.09(+0.41%)
Feb 14, 2005
22.67
22.74
22.51
22.60
529,641
-0.05(-0.24%)
Feb 11, 2005
22.66
22.80
22.52
22.66
626,731
+0.12(+0.51%)
Feb 10, 2005
22.34
22.60
22.24
22.54
461,925
+0.25(+1.14%)
Feb 09, 2005
22.72
22.74
22.27
22.29
830,790
-0.35(-1.56%)
Feb 08, 2005
22.74
22.75
22.58
22.64
434,761
-0.01(-0.03%)
Feb 07, 2005
22.75
22.75
22.57
22.65
565,384
-0.05(-0.20%)
Feb 04, 2005
22.46
22.82
22.43
22.70
804,275
+0.24(+1.06%)
Feb 03, 2005
22.53
22.54
22.29
22.46
643,368
-0.18(-0.82%)
Feb 02, 2005
22.63
22.70
22.53
22.64
631,410
+0.02(+0.07%)
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
.