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 (%)
May 31, 2006
30.86
31.00
30.00
30.40
584,200
+0.46(+1.54%)
May 30, 2006
30.36
30.36
29.77
29.94
432,300
-0.42(-1.38%)
May 26, 2006
30.05
30.42
29.94
30.36
312,800
+0.41(+1.37%)
May 25, 2006
29.63
29.95
29.40
29.95
413,500
+0.45(+1.53%)
May 24, 2006
29.40
29.61
28.96
29.50
545,700
+0.03(+0.10%)
May 23, 2006
29.88
30.35
29.38
29.47
368,500
-0.21(-0.71%)
May 22, 2006
29.16
30.00
28.99
29.68
599,900
+0.02(+0.07%)
May 19, 2006
30.03
30.12
29.44
29.66
703,700
-0.22(-0.74%)
May 18, 2006
30.13
30.24
29.82
29.88
400,100
-0.24(-0.80%)
May 17, 2006
30.50
30.56
29.97
30.12
605,500
-0.67(-2.18%)
May 16, 2006
31.18
31.18
30.54
30.79
289,400
-0.33(-1.06%)
May 15, 2006
30.86
31.12
30.60
31.12
346,900
+0.26(+0.84%)
May 12, 2006
31.25
31.37
30.85
30.86
451,300
-0.45(-1.44%)
May 11, 2006
32.10
32.10
31.31
31.31
510,900
-0.85(-2.64%)
May 10, 2006
32.35
32.45
32.02
32.16
459,100
-0.22(-0.68%)
May 09, 2006
31.92
32.42
31.68
32.38
494,300
+0.52(+1.63%)
May 08, 2006
32.16
32.23
31.75
31.86
342,900
-0.29(-0.90%)
May 05, 2006
32.10
32.30
31.85
32.15
337,200
+0.35(+1.10%)
May 04, 2006
31.45
31.96
31.45
31.80
279,400
+0.41(+1.31%)
May 03, 2006
31.39
31.56
31.06
31.39
310,900
+0.00(+0.00%)
May 02, 2006
31.30
31.48
31.13
31.39
304,000
+0.09(+0.29%)
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
.