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 (%)
Jun 30, 2005
20.71
20.85
20.40
20.42
444,249
-0.28(-1.37%)
Jun 29, 2005
20.70
20.85
20.60
20.70
313,105
-0.07(-0.33%)
Jun 28, 2005
20.49
20.80
20.47
20.77
631,670
+0.45(+2.23%)
Jun 27, 2005
20.50
20.51
20.20
20.32
809,214
-0.11(-0.53%)
Jun 24, 2005
20.58
20.78
20.43
20.43
627,641
-0.19(-0.93%)
Jun 23, 2005
21.10
21.13
20.54
20.62
546,668
-0.42(-2.01%)
Jun 22, 2005
21.35
21.41
20.98
21.04
438,270
-0.13(-0.62%)
Jun 21, 2005
21.43
21.46
21.09
21.17
394,599
-0.20(-0.94%)
Jun 20, 2005
21.30
21.47
21.21
21.37
357,946
-0.10(-0.47%)
Jun 17, 2005
21.50
21.56
21.18
21.47
571,233
-0.03(-0.14%)
Jun 16, 2005
21.47
21.60
21.40
21.50
336,241
+0.11(+0.50%)
Jun 15, 2005
21.49
21.49
21.21
21.40
354,567
-0.02(-0.07%)
Jun 14, 2005
21.36
21.47
21.20
21.41
306,607
+0.09(+0.43%)
Jun 13, 2005
21.03
21.39
20.94
21.32
458,546
+0.25(+1.17%)
Jun 10, 2005
21.04
21.23
20.93
21.07
359,246
+0.03(+0.15%)
Jun 09, 2005
21.24
21.24
20.77
21.04
478,172
-0.15(-0.69%)
Jun 08, 2005
21.24
21.37
21.14
21.19
579,551
+0.01(+0.04%)
Jun 07, 2005
21.30
21.50
21.18
21.18
603,596
-0.01(-0.04%)
Jun 06, 2005
20.88
21.25
20.85
21.19
552,127
+0.31(+1.47%)
Jun 03, 2005
21.12
21.24
20.85
20.88
377,052
-0.18(-0.84%)
Jun 02, 2005
21.17
21.17
20.97
21.06
291,400
-0.12(-0.55%)
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
.