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 (%)
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%)
Apr 03, 2006
24.30
24.81
24.30
24.48
448,538
+0.18(+0.76%)
Mar 31, 2006
24.61
24.68
24.23
24.30
526,782
-0.30(-1.22%)
Mar 30, 2006
24.94
25.30
24.44
24.60
842,097
-0.13(-0.53%)
Mar 29, 2006
24.53
24.78
24.46
24.73
858,604
+0.36(+1.48%)
Mar 28, 2006
24.76
24.76
24.33
24.37
417,604
-0.36(-1.46%)
Mar 27, 2006
24.82
24.84
24.61
24.73
628,681
+0.02(+0.09%)
Mar 24, 2006
25.39
25.39
24.57
24.71
811,683
+0.15(+0.60%)
Mar 23, 2006
24.55
24.75
24.50
24.56
464,005
-0.08(-0.34%)
Mar 22, 2006
24.43
24.70
24.39
24.64
456,986
+0.03(+0.13%)
Mar 21, 2006
24.88
25.14
24.50
24.61
502,997
-0.38(-1.51%)
Mar 20, 2006
25.35
25.41
24.91
24.99
489,479
-0.34(-1.34%)
Mar 17, 2006
25.20
25.41
25.01
25.33
813,373
+0.26(+1.04%)
Mar 16, 2006
25.01
26.35
24.94
25.07
1,858,879
+1.18(+4.93%)
Mar 15, 2006
23.70
23.90
23.69
23.89
339,360
+0.21(+0.88%)
Mar 14, 2006
23.56
23.77
23.56
23.68
361,586
+0.09(+0.39%)
Mar 13, 2006
23.62
23.70
23.50
23.59
296,729
+0.05(+0.23%)
Mar 10, 2006
23.25
23.62
23.17
23.54
300,758
+0.23(+0.99%)
Mar 09, 2006
23.04
23.31
23.00
23.30
517,944
+0.26(+1.14%)
Mar 08, 2006
22.99
23.08
22.70
23.04
526,002
+0.05(+0.23%)
Mar 07, 2006
22.92
23.08
22.80
22.99
527,692
+0.13(+0.57%)
Mar 06, 2006
22.88
23.06
22.75
22.86
375,753
-0.05(-0.20%)
Mar 03, 2006
22.90
23.07
22.77
22.90
316,615
-0.07(-0.30%)
Mar 02, 2006
23.08
23.15
22.90
22.97
365,095
-0.12(-0.50%)
Mar 01, 2006
23.14
23.18
22.95
23.09
377,442
+0.02(+0.10%)
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
.